トレックス・セミコンダクターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,678 | 1,717 | 1,640 | 1,699 | +32 | +1.9% | 113,400 |
| 2018/09/03 | 1,718 | 1,718 | 1,657 | 1,667 | -33 | -1.9% | 55,500 |
| 2018/08/31 | 1,718 | 1,722 | 1,676 | 1,700 | -31 | -1.8% | 78,700 |
| 2018/08/30 | 1,730 | 1,740 | 1,691 | 1,731 | +18 | +1.1% | 156,300 |
| 2018/08/29 | 1,682 | 1,732 | 1,682 | 1,713 | +28 | +1.7% | 122,800 |
| 2018/08/28 | 1,732 | 1,750 | 1,683 | 1,685 | -37 | -2.1% | 116,400 |
| 2018/08/27 | 1,687 | 1,727 | 1,687 | 1,722 | +44 | +2.6% | 167,400 |
| 2018/08/24 | 1,682 | 1,700 | 1,671 | 1,678 | +10 | +0.6% | 232,600 |
| 2018/08/23 | 1,631 | 1,679 | 1,626 | 1,668 | +45 | +2.8% | 152,200 |
| 2018/08/22 | 1,606 | 1,638 | 1,594 | 1,623 | +28 | +1.8% | 68,000 |
| 2018/08/21 | 1,594 | 1,628 | 1,584 | 1,595 | -17 | -1.1% | 73,900 |
| 2018/08/20 | 1,684 | 1,686 | 1,608 | 1,612 | -75 | -4.4% | 107,400 |
| 2018/08/17 | 1,665 | 1,700 | 1,652 | 1,687 | +45 | +2.7% | 382,400 |
| 2018/08/16 | 1,660 | 1,679 | 1,631 | 1,642 | -8 | -0.5% | 251,400 |
| 2018/08/15 | 1,619 | 1,680 | 1,615 | 1,650 | +60 | +3.8% | 460,700 |
| 2018/08/14 | 1,562 | 1,607 | 1,559 | 1,590 | +20 | +1.3% | 202,100 |
| 2018/08/13 | 1,620 | 1,628 | 1,545 | 1,570 | +125 | +8.7% | 506,600 |
| 2018/08/10 | 1,450 | 1,455 | 1,433 | 1,445 | -12 | -0.8% | 38,400 |
| 2018/08/09 | 1,421 | 1,465 | 1,421 | 1,457 | +21 | +1.5% | 55,800 |
| 2018/08/08 | 1,415 | 1,445 | 1,415 | 1,436 | +24 | +1.7% | 20,400 |
| 2018/08/07 | 1,412 | 1,424 | 1,403 | 1,412 | ±0 | ±0% | 29,700 |
| 2018/08/06 | 1,420 | 1,434 | 1,412 | 1,412 | -15 | -1.1% | 24,600 |
| 2018/08/03 | 1,434 | 1,434 | 1,421 | 1,427 | +2 | +0.1% | 27,200 |
| 2018/08/02 | 1,430 | 1,440 | 1,425 | 1,425 | -2 | -0.1% | 40,000 |
| 2018/08/01 | 1,431 | 1,442 | 1,427 | 1,427 | -3 | -0.2% | 27,500 |
| 2018/07/31 | 1,463 | 1,465 | 1,430 | 1,430 | -37 | -2.5% | 55,100 |
| 2018/07/30 | 1,487 | 1,492 | 1,465 | 1,467 | -8 | -0.5% | 28,200 |
| 2018/07/27 | 1,466 | 1,482 | 1,464 | 1,475 | +14 | +1% | 20,700 |
| 2018/07/26 | 1,471 | 1,487 | 1,461 | 1,461 | +6 | +0.4% | 31,100 |
| 2018/07/25 | 1,443 | 1,463 | 1,431 | 1,455 | +12 | +0.8% | 30,300 |
| 2018/07/24 | 1,433 | 1,454 | 1,430 | 1,443 | +4 | +0.3% | 42,300 |
| 2018/07/23 | 1,425 | 1,445 | 1,417 | 1,439 | -5 | -0.3% | 30,900 |
| 2018/07/20 | 1,464 | 1,469 | 1,435 | 1,444 | -26 | -1.8% | 32,700 |
| 2018/07/19 | 1,455 | 1,478 | 1,455 | 1,470 | +22 | +1.5% | 33,800 |
| 2018/07/18 | 1,437 | 1,464 | 1,435 | 1,448 | +13 | +0.9% | 24,400 |
| 2018/07/17 | 1,445 | 1,454 | 1,431 | 1,435 | -8 | -0.6% | 26,500 |
| 2018/07/13 | 1,456 | 1,472 | 1,440 | 1,443 | -8 | -0.6% | 33,000 |
| 2018/07/12 | 1,461 | 1,470 | 1,438 | 1,451 | +1 | +0.1% | 38,200 |
| 2018/07/11 | 1,455 | 1,462 | 1,431 | 1,450 | +6 | +0.4% | 28,000 |
| 2018/07/10 | 1,432 | 1,453 | 1,428 | 1,444 | +10 | +0.7% | 61,600 |
| 2018/07/09 | 1,411 | 1,451 | 1,410 | 1,434 | +11 | +0.8% | 51,000 |
| 2018/07/06 | 1,368 | 1,430 | 1,368 | 1,423 | +44 | +3.2% | 55,500 |
| 2018/07/05 | 1,398 | 1,411 | 1,369 | 1,379 | -27 | -1.9% | 61,400 |
| 2018/07/04 | 1,405 | 1,410 | 1,391 | 1,406 | -12 | -0.8% | 38,900 |
| 2018/07/03 | 1,442 | 1,442 | 1,407 | 1,418 | -22 | -1.5% | 36,000 |
| 2018/07/02 | 1,440 | 1,470 | 1,431 | 1,440 | +2 | +0.1% | 61,000 |
| 2018/06/29 | 1,426 | 1,441 | 1,406 | 1,438 | +13 | +0.9% | 48,500 |
| 2018/06/28 | 1,391 | 1,425 | 1,377 | 1,425 | +28 | +2% | 64,800 |
| 2018/06/27 | 1,391 | 1,418 | 1,386 | 1,397 | -23 | -1.6% | 48,400 |
| 2018/06/26 | 1,390 | 1,422 | 1,390 | 1,420 | +17 | +1.2% | 41,500 |
1701～
1750
件表示中 / 2784件
類似銘柄と比較する
現在ご覧いただいている「トレックスセミ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トレックスセミ | 173,300円 | +6.4% | - | 3.23% | 61.20倍 | 1.05倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| イノテック | 151,400円 | +3.6% | +48.2% | 4.62% | 11.73倍 | 0.78倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 戸上電 | 397,500円 | +3.4% | +0.3% | 3.27% | 7.29倍 | 0.86倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 東洋電 | 200,200円 | -1.3% | -3.3% | 3.75% | 8.04倍 | 0.66倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ヘリオステクノＨ | 84,900円 | +41.9% | +27.1% | 5.30% | 19.27倍 | 0.96倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
