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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/08/30 | 1,739 | 1,749 | 1,724 | 1,724 | -3 | -0.2% | 11,000 |
| 2017/08/29 | 1,717 | 1,727 | 1,704 | 1,727 | -13 | -0.7% | 21,300 |
| 2017/08/28 | 1,754 | 1,754 | 1,732 | 1,740 | +10 | +0.6% | 11,400 |
| 2017/08/25 | 1,748 | 1,754 | 1,729 | 1,730 | -20 | -1.1% | 5,700 |
| 2017/08/24 | 1,749 | 1,759 | 1,731 | 1,750 | +1 | +0.1% | 19,200 |
| 2017/08/23 | 1,758 | 1,794 | 1,738 | 1,749 | +4 | +0.2% | 23,900 |
| 2017/08/22 | 1,730 | 1,746 | 1,711 | 1,745 | +10 | +0.6% | 28,400 |
| 2017/08/21 | 1,740 | 1,751 | 1,722 | 1,735 | -11 | -0.6% | 22,500 |
| 2017/08/18 | 1,732 | 1,762 | 1,710 | 1,746 | -26 | -1.5% | 19,400 |
| 2017/08/17 | 1,734 | 1,787 | 1,728 | 1,772 | +29 | +1.7% | 27,900 |
| 2017/08/16 | 1,703 | 1,776 | 1,700 | 1,743 | +30 | +1.8% | 43,100 |
| 2017/08/15 | 1,737 | 1,758 | 1,691 | 1,713 | -59 | -3.3% | 86,600 |
| 2017/08/14 | 1,749 | 1,772 | 1,724 | 1,772 | -4 | -0.2% | 29,200 |
| 2017/08/10 | 1,776 | 1,797 | 1,770 | 1,776 | -17 | -0.9% | 17,500 |
| 2017/08/09 | 1,824 | 1,828 | 1,777 | 1,793 | -22 | -1.2% | 37,200 |
| 2017/08/08 | 1,801 | 1,817 | 1,801 | 1,815 | +15 | +0.8% | 5,900 |
| 2017/08/07 | 1,832 | 1,832 | 1,781 | 1,800 | -2 | -0.1% | 10,000 |
| 2017/08/04 | 1,824 | 1,824 | 1,788 | 1,802 | -8 | -0.4% | 7,500 |
| 2017/08/03 | 1,826 | 1,829 | 1,796 | 1,810 | -16 | -0.9% | 6,600 |
| 2017/08/02 | 1,809 | 1,833 | 1,797 | 1,826 | +43 | +2.4% | 26,600 |
| 2017/08/01 | 1,886 | 1,886 | 1,763 | 1,783 | -60 | -3.3% | 52,200 |
| 2017/07/31 | 1,871 | 1,872 | 1,816 | 1,843 | -17 | -0.9% | 15,400 |
| 2017/07/28 | 1,920 | 1,920 | 1,851 | 1,860 | -59 | -3.1% | 24,500 |
| 2017/07/27 | 1,919 | 1,924 | 1,909 | 1,919 | +3 | +0.2% | 36,100 |
| 2017/07/26 | 1,900 | 1,920 | 1,893 | 1,916 | +31 | +1.6% | 48,400 |
| 2017/07/25 | 1,899 | 1,918 | 1,881 | 1,885 | -2 | -0.1% | 70,200 |
| 2017/07/24 | 1,874 | 1,900 | 1,857 | 1,887 | ±0 | ±0% | 37,700 |
| 2017/07/21 | 1,811 | 1,900 | 1,810 | 1,887 | +74 | +4.1% | 108,600 |
| 2017/07/20 | 1,803 | 1,850 | 1,803 | 1,813 | +11 | +0.6% | 33,200 |
| 2017/07/19 | 1,812 | 1,820 | 1,786 | 1,802 | -20 | -1.1% | 38,500 |
| 2017/07/18 | 1,792 | 1,822 | 1,785 | 1,822 | +48 | +2.7% | 74,400 |
| 2017/07/14 | 1,751 | 1,777 | 1,751 | 1,774 | +26 | +1.5% | 21,300 |
1901～
1950
件表示中 / 2752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 | 142,000円 | +6.4% | - | 3.94% | 50.14倍 | 0.86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 |
| 戸上電 | 354,500円 | +3.4% | +0.3% | 3.67% | 6.50倍 | 0.76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 |
| 日電波 | 73,800円 | -0.1% | -42.5% | 4.07% | 13.09倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| テクノメディカ | 186,300円 | +7.0% | +13.6% | 3.65% | 11.73倍 | 0.90倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| ＳＭＫ | 222,800円 | -4.3% | +82.1% | 4.49% | 23.53倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
