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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/13 | 1,760 | 1,761 | 1,742 | 1,748 | -17 | -1% | 13,600 |
| 2017/07/12 | 1,736 | 1,776 | 1,736 | 1,765 | +2 | +0.1% | 22,400 |
| 2017/07/11 | 1,777 | 1,785 | 1,752 | 1,763 | +3 | +0.2% | 35,900 |
| 2017/07/10 | 1,746 | 1,780 | 1,728 | 1,760 | +40 | +2.3% | 36,700 |
| 2017/07/07 | 1,749 | 1,749 | 1,713 | 1,720 | -13 | -0.8% | 10,000 |
| 2017/07/06 | 1,729 | 1,758 | 1,709 | 1,733 | +28 | +1.6% | 30,100 |
| 2017/07/05 | 1,757 | 1,760 | 1,700 | 1,705 | -68 | -3.8% | 77,500 |
| 2017/07/04 | 1,812 | 1,820 | 1,772 | 1,773 | -47 | -2.6% | 47,400 |
| 2017/07/03 | 1,785 | 1,835 | 1,766 | 1,820 | +45 | +2.5% | 78,600 |
| 2017/06/30 | 1,706 | 1,775 | 1,706 | 1,775 | +35 | +2% | 40,000 |
| 2017/06/29 | 1,708 | 1,743 | 1,706 | 1,740 | +55 | +3.3% | 31,900 |
| 2017/06/28 | 1,708 | 1,713 | 1,685 | 1,685 | -40 | -2.3% | 25,500 |
| 2017/06/27 | 1,721 | 1,733 | 1,701 | 1,725 | ±0 | ±0% | 31,200 |
| 2017/06/26 | 1,684 | 1,730 | 1,684 | 1,725 | +41 | +2.4% | 39,700 |
| 2017/06/23 | 1,710 | 1,715 | 1,670 | 1,684 | -14 | -0.8% | 20,300 |
| 2017/06/22 | 1,703 | 1,710 | 1,698 | 1,698 | -4 | -0.2% | 13,500 |
| 2017/06/21 | 1,715 | 1,730 | 1,695 | 1,702 | -18 | -1% | 28,600 |
| 2017/06/20 | 1,706 | 1,728 | 1,693 | 1,720 | +21 | +1.2% | 16,800 |
1951～
2000
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
