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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,755 | 1,790 | 1,755 | 1,788 | +48 | +2.8% | 138,400 |
| 2018/01/26 | 1,738 | 1,763 | 1,734 | 1,740 | +2 | +0.1% | 63,900 |
| 2018/01/25 | 1,702 | 1,738 | 1,690 | 1,738 | +13 | +0.8% | 81,100 |
| 2018/01/24 | 1,738 | 1,764 | 1,706 | 1,725 | -6 | -0.3% | 118,300 |
| 2018/01/23 | 1,733 | 1,755 | 1,721 | 1,731 | +22 | +1.3% | 94,600 |
| 2018/01/22 | 1,681 | 1,717 | 1,676 | 1,709 | +29 | +1.7% | 97,100 |
| 2018/01/19 | 1,668 | 1,697 | 1,668 | 1,680 | +9 | +0.5% | 46,400 |
| 2018/01/18 | 1,720 | 1,722 | 1,670 | 1,671 | -26 | -1.5% | 60,800 |
| 2018/01/17 | 1,709 | 1,723 | 1,694 | 1,697 | -29 | -1.7% | 81,900 |
| 2018/01/16 | 1,716 | 1,729 | 1,703 | 1,726 | +17 | +1% | 75,400 |
| 2018/01/15 | 1,693 | 1,712 | 1,691 | 1,709 | +20 | +1.2% | 55,900 |
| 2018/01/12 | 1,709 | 1,716 | 1,681 | 1,689 | -7 | -0.4% | 80,200 |
| 2018/01/11 | 1,692 | 1,705 | 1,686 | 1,696 | -14 | -0.8% | 63,000 |
| 2018/01/10 | 1,701 | 1,714 | 1,682 | 1,710 | +9 | +0.5% | 76,000 |
| 2018/01/09 | 1,718 | 1,724 | 1,670 | 1,701 | +15 | +0.9% | 134,900 |
| 2018/01/05 | 1,662 | 1,703 | 1,659 | 1,686 | +22 | +1.3% | 115,500 |
| 2018/01/04 | 1,644 | 1,665 | 1,625 | 1,664 | +72 | +4.5% | 127,900 |
| 2017/12/29 | 1,598 | 1,623 | 1,578 | 1,592 | +6 | +0.4% | 75,500 |
| 2017/12/28 | 1,616 | 1,631 | 1,586 | 1,586 | -40 | -2.5% | 103,100 |
| 2017/12/27 | 1,570 | 1,626 | 1,570 | 1,626 | +62 | +4% | 139,800 |
| 2017/12/26 | 1,520 | 1,580 | 1,512 | 1,564 | +37 | +2.4% | 305,600 |
| 2017/12/25 | 1,540 | 1,545 | 1,510 | 1,527 | -36 | -2.3% | 335,300 |
| 2017/12/22 | 1,607 | 1,607 | 1,556 | 1,563 | -45 | -2.8% | 288,600 |
| 2017/12/21 | 1,621 | 1,621 | 1,604 | 1,608 | -15 | -0.9% | 95,700 |
| 2017/12/20 | 1,622 | 1,637 | 1,601 | 1,623 | +2 | +0.1% | 173,200 |
| 2017/12/19 | 1,656 | 1,668 | 1,620 | 1,621 | -33 | -2% | 114,200 |
| 2017/12/18 | 1,635 | 1,657 | 1,635 | 1,654 | +25 | +1.5% | 48,000 |
| 2017/12/15 | 1,635 | 1,637 | 1,622 | 1,629 | -9 | -0.5% | 82,200 |
| 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 |
1851～
1900
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 | 168,400円 | +6.4% | - | 3.33% | 59.47倍 | 1.02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 | 149,800円 | +3.6% | +48.2% | 4.67% | 11.60倍 | 0.77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 | 403,000円 | +3.4% | +0.3% | 3.23% | 7.39倍 | 0.87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 | 200,300円 | -1.3% | -3.3% | 3.74% | 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 | 85,300円 | +41.9% | +27.1% | 5.28% | 19.36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
