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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/10/02 | 1,876 | 1,895 | 1,851 | 1,892 | +13 | +0.7% | 75,100 |
| 2017/09/29 | 1,780 | 1,880 | 1,776 | 1,879 | +101 | +5.7% | 141,000 |
| 2017/09/28 | 1,740 | 1,789 | 1,736 | 1,778 | +60 | +3.5% | 71,600 |
| 2017/09/27 | 1,681 | 1,745 | 1,675 | 1,718 | +53 | +3.2% | 65,200 |
| 2017/09/26 | 1,667 | 1,679 | 1,660 | 1,665 | +1 | +0.1% | 22,800 |
| 2017/09/25 | 1,655 | 1,671 | 1,654 | 1,664 | +7 | +0.4% | 31,900 |
| 2017/09/22 | 1,667 | 1,678 | 1,657 | 1,657 | -12 | -0.7% | 33,400 |
| 2017/09/21 | 1,680 | 1,695 | 1,669 | 1,669 | -6 | -0.4% | 34,100 |
| 2017/09/20 | 1,690 | 1,698 | 1,670 | 1,675 | -24 | -1.4% | 32,400 |
| 2017/09/19 | 1,707 | 1,740 | 1,685 | 1,699 | +11 | +0.7% | 31,800 |
| 2017/09/15 | 1,684 | 1,702 | 1,682 | 1,688 | -13 | -0.8% | 23,300 |
| 2017/09/14 | 1,723 | 1,723 | 1,681 | 1,701 | -24 | -1.4% | 43,300 |
| 2017/09/13 | 1,728 | 1,733 | 1,698 | 1,725 | +3 | +0.2% | 21,800 |
| 2017/09/12 | 1,683 | 1,722 | 1,675 | 1,722 | +42 | +2.5% | 37,600 |
| 2017/09/11 | 1,710 | 1,720 | 1,671 | 1,680 | +15 | +0.9% | 25,200 |
| 2017/09/08 | 1,633 | 1,699 | 1,633 | 1,665 | +21 | +1.3% | 21,700 |
| 2017/09/07 | 1,663 | 1,692 | 1,639 | 1,644 | -19 | -1.1% | 33,500 |
| 2017/09/06 | 1,613 | 1,673 | 1,604 | 1,663 | +23 | +1.4% | 41,300 |
| 2017/09/05 | 1,667 | 1,667 | 1,631 | 1,640 | -35 | -2.1% | 35,200 |
| 2017/09/04 | 1,690 | 1,691 | 1,663 | 1,675 | -20 | -1.2% | 26,600 |
| 2017/09/01 | 1,716 | 1,723 | 1,685 | 1,695 | -32 | -1.9% | 75,100 |
| 2017/08/31 | 1,752 | 1,752 | 1,715 | 1,727 | +3 | +0.2% | 13,000 |
1901～
1950
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 | 168,100円 | +6.4% | - | 3.33% | 59.36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 | 151,200円 | +3.6% | +48.2% | 4.63% | 11.71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 | 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 | 198,500円 | -1.3% | -3.3% | 3.78% | 7.97倍 | 0.65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 | 84,300円 | +41.9% | +27.1% | 5.34% | 19.13倍 | 0.95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
