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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,623 | 1,655 | 1,623 | 1,638 | +6 | +0.4% | 52,700 |
| 2017/12/13 | 1,670 | 1,670 | 1,624 | 1,632 | -38 | -2.3% | 127,800 |
| 2017/12/12 | 1,701 | 1,713 | 1,664 | 1,670 | -29 | -1.7% | 107,200 |
| 2017/12/11 | 1,700 | 1,711 | 1,678 | 1,699 | +16 | +1% | 49,300 |
| 2017/12/08 | 1,696 | 1,711 | 1,674 | 1,683 | -23 | -1.3% | 73,800 |
| 2017/12/07 | 1,671 | 1,714 | 1,657 | 1,706 | +66 | +4% | 102,800 |
| 2017/12/06 | 1,659 | 1,676 | 1,624 | 1,640 | +7 | +0.4% | 83,200 |
| 2017/12/05 | 1,633 | 1,648 | 1,592 | 1,633 | -8 | -0.5% | 181,600 |
| 2017/12/04 | 1,679 | 1,685 | 1,641 | 1,641 | -37 | -2.2% | 125,100 |
| 2017/12/01 | 1,720 | 1,723 | 1,672 | 1,678 | -29 | -1.7% | 165,200 |
| 2017/11/30 | 1,711 | 1,717 | 1,673 | 1,707 | -16 | -0.9% | 187,300 |
| 2017/11/29 | 1,745 | 1,758 | 1,717 | 1,723 | +1 | +0.1% | 127,000 |
| 2017/11/28 | 1,711 | 1,725 | 1,705 | 1,722 | +17 | +1% | 96,300 |
| 2017/11/27 | 1,725 | 1,739 | 1,705 | 1,705 | -14 | -0.8% | 166,700 |
| 2017/11/24 | 1,740 | 1,743 | 1,710 | 1,719 | -24 | -1.4% | 223,000 |
| 2017/11/22 | 1,780 | 1,783 | 1,731 | 1,743 | -17 | -1% | 281,700 |
| 2017/11/21 | 1,800 | 1,807 | 1,742 | 1,760 | -155 | -8.1% | 620,500 |
| 2017/11/20 | 1,890 | 1,918 | 1,854 | 1,915 | +25 | +1.3% | 101,500 |
| 2017/11/17 | 1,881 | 1,900 | 1,782 | 1,890 | -20 | -1% | 269,100 |
| 2017/11/16 | 1,819 | 1,914 | 1,774 | 1,910 | +72 | +3.9% | 106,200 |
| 2017/11/15 | 1,880 | 1,882 | 1,800 | 1,838 | -77 | -4% | 188,200 |
| 2017/11/14 | 2,015 | 2,020 | 1,878 | 1,915 | -98 | -4.9% | 318,000 |
| 2017/11/13 | 2,000 | 2,050 | 1,970 | 2,013 | +43 | +2.2% | 108,700 |
| 2017/11/10 | 1,939 | 1,978 | 1,939 | 1,970 | +31 | +1.6% | 70,800 |
| 2017/11/09 | 1,989 | 1,992 | 1,923 | 1,939 | -49 | -2.5% | 116,200 |
| 2017/11/08 | 1,986 | 2,011 | 1,967 | 1,988 | -19 | -0.9% | 71,300 |
| 2017/11/07 | 1,959 | 2,013 | 1,933 | 2,007 | +76 | +3.9% | 88,500 |
| 2017/11/06 | 2,012 | 2,025 | 1,931 | 1,931 | -108 | -5.3% | 129,400 |
| 2017/11/02 | 2,096 | 2,099 | 1,977 | 2,039 | -56 | -2.7% | 134,000 |
| 2017/11/01 | 2,000 | 2,150 | 2,000 | 2,095 | +226 | +12.1% | 459,200 |
| 2017/10/31 | 1,863 | 1,877 | 1,858 | 1,869 | +14 | +0.8% | 33,800 |
| 2017/10/30 | 1,828 | 1,858 | 1,828 | 1,855 | +46 | +2.5% | 40,400 |
| 2017/10/27 | 1,791 | 1,809 | 1,782 | 1,809 | +12 | +0.7% | 17,000 |
| 2017/10/26 | 1,820 | 1,821 | 1,797 | 1,797 | -3 | -0.2% | 23,400 |
| 2017/10/25 | 1,770 | 1,806 | 1,770 | 1,800 | +41 | +2.3% | 35,700 |
| 2017/10/24 | 1,736 | 1,759 | 1,709 | 1,759 | +23 | +1.3% | 42,200 |
| 2017/10/23 | 1,737 | 1,742 | 1,713 | 1,736 | ±0 | ±0% | 29,700 |
| 2017/10/20 | 1,705 | 1,752 | 1,705 | 1,736 | +23 | +1.3% | 20,800 |
| 2017/10/19 | 1,712 | 1,722 | 1,705 | 1,713 | -5 | -0.3% | 36,900 |
| 2017/10/18 | 1,725 | 1,731 | 1,715 | 1,718 | -17 | -1% | 38,900 |
| 2017/10/17 | 1,762 | 1,771 | 1,723 | 1,735 | -39 | -2.2% | 61,900 |
| 2017/10/16 | 1,780 | 1,788 | 1,763 | 1,774 | -6 | -0.3% | 25,000 |
| 2017/10/13 | 1,784 | 1,793 | 1,763 | 1,780 | -2 | -0.1% | 25,600 |
| 2017/10/12 | 1,797 | 1,799 | 1,769 | 1,782 | +2 | +0.1% | 27,700 |
| 2017/10/11 | 1,811 | 1,816 | 1,763 | 1,780 | -28 | -1.5% | 64,800 |
| 2017/10/10 | 1,821 | 1,839 | 1,782 | 1,808 | -24 | -1.3% | 46,100 |
| 2017/10/06 | 1,825 | 1,880 | 1,825 | 1,832 | +24 | +1.3% | 59,600 |
| 2017/10/05 | 1,860 | 1,872 | 1,808 | 1,808 | -52 | -2.8% | 32,400 |
| 2017/10/04 | 1,860 | 1,900 | 1,839 | 1,860 | -11 | -0.6% | 49,000 |
| 2017/10/03 | 1,910 | 1,913 | 1,860 | 1,871 | -21 | -1.1% | 44,100 |
1801～
1850
件表示中 / 2706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 | 115,900円 | -8.7% | - | 4.83% | - | 0.61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 |
| オキサイド | 121,100円 | +3.8% | +5.2% | 0.00% | 183.76倍 | 2.51倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 共和電 | 48,800円 | +2.9% | -0.7% | 4.10% | 12.05倍 | 0.73倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 東洋電 | 136,900円 | +18.2% | +21.0% | 3.21% | 9.59倍 | 0.48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 |
| 指月電 | 39,600円 | +2.6% | +25.0% | 2.53% | 12.50倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
