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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 1,520 | 1,520 | 1,487 | 1,500 | -20 | -1.3% | 23,800 |
| 2025/11/28 | 1,521 | 1,528 | 1,512 | 1,520 | +5 | +0.3% | 12,000 |
| 2025/11/27 | 1,500 | 1,520 | 1,495 | 1,515 | +12 | +0.8% | 13,400 |
| 2025/11/26 | 1,510 | 1,530 | 1,493 | 1,503 | -7 | -0.5% | 19,700 |
| 2025/11/25 | 1,547 | 1,547 | 1,510 | 1,510 | +3 | +0.2% | 17,100 |
| 2025/11/21 | 1,520 | 1,534 | 1,498 | 1,507 | -58 | -3.7% | 24,300 |
| 2025/11/20 | 1,523 | 1,576 | 1,521 | 1,565 | +70 | +4.7% | 18,800 |
| 2025/11/19 | 1,502 | 1,523 | 1,471 | 1,495 | -13 | -0.9% | 22,000 |
| 2025/11/18 | 1,558 | 1,582 | 1,503 | 1,508 | -53 | -3.4% | 23,700 |
| 2025/11/17 | 1,648 | 1,648 | 1,561 | 1,561 | +26 | +1.7% | 35,900 |
| 2025/11/14 | 1,545 | 1,552 | 1,524 | 1,535 | -10 | -0.6% | 16,200 |
| 2025/11/13 | 1,542 | 1,556 | 1,521 | 1,545 | -11 | -0.7% | 11,700 |
| 2025/11/12 | 1,564 | 1,564 | 1,516 | 1,556 | -33 | -2.1% | 20,100 |
| 2025/11/11 | 1,587 | 1,594 | 1,568 | 1,589 | +4 | +0.3% | 7,900 |
| 2025/11/10 | 1,595 | 1,625 | 1,585 | 1,585 | -8 | -0.5% | 11,700 |
| 2025/11/07 | 1,602 | 1,607 | 1,573 | 1,593 | -22 | -1.4% | 18,200 |
| 2025/11/06 | 1,612 | 1,633 | 1,597 | 1,615 | -4 | -0.2% | 15,900 |
| 2025/11/05 | 1,648 | 1,648 | 1,597 | 1,619 | -14 | -0.9% | 29,400 |
| 2025/11/04 | 1,595 | 1,651 | 1,594 | 1,633 | +41 | +2.6% | 33,600 |
| 2025/10/31 | 1,575 | 1,592 | 1,543 | 1,592 | +43 | +2.8% | 28,100 |
| 2025/10/30 | 1,482 | 1,549 | 1,482 | 1,549 | +67 | +4.5% | 119,000 |
| 2025/10/29 | 1,466 | 1,498 | 1,464 | 1,482 | +15 | +1% | 35,700 |
| 2025/10/28 | 1,522 | 1,522 | 1,462 | 1,467 | -71 | -4.6% | 35,200 |
| 2025/10/27 | 1,537 | 1,553 | 1,523 | 1,538 | +1 | +0.1% | 18,200 |
| 2025/10/24 | 1,554 | 1,554 | 1,529 | 1,537 | +5 | +0.3% | 15,000 |
| 2025/10/23 | 1,562 | 1,562 | 1,526 | 1,532 | -34 | -2.2% | 16,900 |
| 2025/10/22 | 1,565 | 1,566 | 1,538 | 1,566 | +9 | +0.6% | 16,500 |
| 2025/10/21 | 1,567 | 1,567 | 1,539 | 1,557 | +10 | +0.6% | 28,200 |
| 2025/10/20 | 1,552 | 1,565 | 1,528 | 1,547 | +35 | +2.3% | 14,800 |
| 2025/10/17 | 1,567 | 1,567 | 1,512 | 1,512 | -69 | -4.4% | 18,800 |
| 2025/10/16 | 1,567 | 1,593 | 1,567 | 1,581 | +14 | +0.9% | 14,800 |
| 2025/10/15 | 1,570 | 1,589 | 1,557 | 1,567 | +13 | +0.8% | 18,400 |
| 2025/10/14 | 1,589 | 1,592 | 1,543 | 1,554 | -48 | -3% | 30,400 |
| 2025/10/10 | 1,626 | 1,628 | 1,590 | 1,602 | -31 | -1.9% | 29,300 |
| 2025/10/09 | 1,686 | 1,692 | 1,625 | 1,633 | -43 | -2.6% | 23,600 |
| 2025/10/08 | 1,678 | 1,707 | 1,671 | 1,676 | -19 | -1.1% | 16,800 |
| 2025/10/07 | 1,707 | 1,720 | 1,695 | 1,695 | -30 | -1.7% | 17,400 |
| 2025/10/06 | 1,744 | 1,752 | 1,699 | 1,725 | +34 | +2% | 20,900 |
| 2025/10/03 | 1,675 | 1,708 | 1,672 | 1,691 | +16 | +1% | 11,500 |
| 2025/10/02 | 1,652 | 1,687 | 1,652 | 1,675 | +45 | +2.8% | 18,200 |
| 2025/10/01 | 1,670 | 1,678 | 1,630 | 1,630 | -31 | -1.9% | 23,800 |
| 2025/09/30 | 1,737 | 1,737 | 1,642 | 1,661 | -73 | -4.2% | 23,400 |
| 2025/09/29 | 1,765 | 1,765 | 1,729 | 1,734 | -41 | -2.3% | 22,800 |
| 2025/09/26 | 1,794 | 1,794 | 1,720 | 1,775 | -15 | -0.8% | 25,900 |
| 2025/09/25 | 1,798 | 1,803 | 1,781 | 1,790 | +3 | +0.2% | 16,500 |
| 2025/09/24 | 1,750 | 1,796 | 1,738 | 1,787 | +37 | +2.1% | 29,800 |
| 2025/09/22 | 1,733 | 1,771 | 1,724 | 1,750 | +32 | +1.9% | 16,600 |
| 2025/09/19 | 1,750 | 1,750 | 1,688 | 1,718 | -18 | -1% | 24,300 |
| 2025/09/18 | 1,735 | 1,744 | 1,721 | 1,736 | +18 | +1% | 10,800 |
| 2025/09/17 | 1,727 | 1,734 | 1,709 | 1,718 | ±0 | ±0% | 17,200 |
151～
200
件表示中 / 2998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 | 203,800円 | +11.7% | +2.5% | 2.75% | 15.42倍 | 1.15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 |
| 大真空 | 78,500円 | +3.7% | +6.3% | 3.57% | 250.00倍 | 0.64倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 双葉電 | 56,200円 | +4.7% | - | 0.00% | - | 0.28倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| ＳＥＭＩＴＥＣ | 202,300円 | -2.2% | -20.0% | 2.77% | 9.47倍 | 0.81倍 |
|
センサー専業。車載、家電、ＯＡ、医療、産業機器向け世界展開。増強投資活発。ＤＯＥ２・５％ |
| 協立電機 | 256,000円 | +4.6% | +1.4% | 3.52% | 8.43倍 | 0.99倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
