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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,665 | 1,699 | 1,665 | 1,699 | +25 | +1.5% | 33,200 |
| 2017/06/16 | 1,691 | 1,691 | 1,661 | 1,674 | +1 | +0.1% | 25,600 |
| 2017/06/15 | 1,701 | 1,701 | 1,661 | 1,673 | -37 | -2.2% | 41,200 |
| 2017/06/14 | 1,730 | 1,730 | 1,692 | 1,710 | -2 | -0.1% | 21,300 |
| 2017/06/13 | 1,700 | 1,720 | 1,676 | 1,712 | +30 | +1.8% | 22,400 |
| 2017/06/12 | 1,690 | 1,703 | 1,676 | 1,682 | -13 | -0.8% | 24,700 |
| 2017/06/09 | 1,708 | 1,717 | 1,692 | 1,695 | -19 | -1.1% | 24,400 |
| 2017/06/08 | 1,702 | 1,720 | 1,701 | 1,714 | +12 | +0.7% | 19,400 |
| 2017/06/07 | 1,692 | 1,710 | 1,692 | 1,702 | +10 | +0.6% | 20,400 |
| 2017/06/06 | 1,707 | 1,715 | 1,692 | 1,692 | -25 | -1.5% | 48,400 |
| 2017/06/05 | 1,740 | 1,740 | 1,700 | 1,717 | -15 | -0.9% | 40,500 |
| 2017/06/02 | 1,774 | 1,775 | 1,712 | 1,732 | -2 | -0.1% | 30,700 |
| 2017/06/01 | 1,725 | 1,760 | 1,725 | 1,734 | -3 | -0.2% | 23,600 |
| 2017/05/31 | 1,807 | 1,819 | 1,737 | 1,737 | -30 | -1.7% | 36,600 |
| 2017/05/30 | 1,791 | 1,810 | 1,763 | 1,767 | -36 | -2% | 34,500 |
| 2017/05/29 | 1,848 | 1,864 | 1,803 | 1,803 | -69 | -3.7% | 26,800 |
| 2017/05/26 | 1,868 | 1,883 | 1,858 | 1,872 | +26 | +1.4% | 55,600 |
| 2017/05/25 | 1,842 | 1,866 | 1,825 | 1,846 | -24 | -1.3% | 34,300 |
| 2017/05/24 | 1,819 | 1,875 | 1,800 | 1,870 | +80 | +4.5% | 138,700 |
| 2017/05/23 | 1,809 | 1,830 | 1,767 | 1,790 | -31 | -1.7% | 47,400 |
| 2017/05/22 | 1,803 | 1,835 | 1,803 | 1,821 | +18 | +1% | 71,200 |
| 2017/05/19 | 1,707 | 1,846 | 1,686 | 1,803 | +122 | +7.3% | 120,700 |
| 2017/05/18 | 1,653 | 1,700 | 1,652 | 1,681 | -32 | -1.9% | 76,700 |
| 2017/05/17 | 1,787 | 1,787 | 1,706 | 1,713 | -53 | -3% | 42,100 |
| 2017/05/16 | 1,710 | 1,810 | 1,710 | 1,766 | +46 | +2.7% | 93,400 |
| 2017/05/15 | 1,766 | 1,796 | 1,696 | 1,720 | -102 | -5.6% | 126,800 |
| 2017/05/12 | 1,790 | 1,843 | 1,775 | 1,822 | +27 | +1.5% | 45,800 |
| 2017/05/11 | 1,850 | 1,850 | 1,780 | 1,795 | -55 | -3% | 70,900 |
| 2017/05/10 | 1,878 | 1,898 | 1,850 | 1,850 | -8 | -0.4% | 36,300 |
| 2017/05/09 | 1,848 | 1,876 | 1,829 | 1,858 | +10 | +0.5% | 47,400 |
| 2017/05/08 | 1,860 | 1,897 | 1,830 | 1,848 | +25 | +1.4% | 67,700 |
| 2017/05/02 | 1,816 | 1,834 | 1,807 | 1,823 | +20 | +1.1% | 49,300 |
| 2017/05/01 | 1,750 | 1,805 | 1,743 | 1,803 | +60 | +3.4% | 66,900 |
| 2017/04/28 | 1,759 | 1,759 | 1,720 | 1,743 | ±0 | ±0% | 32,800 |
| 2017/04/27 | 1,744 | 1,744 | 1,715 | 1,743 | +15 | +0.9% | 19,100 |
| 2017/04/26 | 1,684 | 1,735 | 1,680 | 1,728 | +65 | +3.9% | 63,900 |
| 2017/04/25 | 1,674 | 1,674 | 1,659 | 1,663 | +5 | +0.3% | 17,800 |
| 2017/04/24 | 1,653 | 1,680 | 1,636 | 1,658 | +26 | +1.6% | 50,300 |
| 2017/04/21 | 1,623 | 1,644 | 1,610 | 1,632 | +11 | +0.7% | 28,300 |
| 2017/04/20 | 1,621 | 1,645 | 1,617 | 1,621 | +27 | +1.7% | 36,900 |
| 2017/04/19 | 1,542 | 1,595 | 1,531 | 1,594 | +43 | +2.8% | 38,900 |
| 2017/04/18 | 1,544 | 1,586 | 1,538 | 1,551 | +28 | +1.8% | 74,500 |
| 2017/04/17 | 1,529 | 1,592 | 1,520 | 1,523 | -25 | -1.6% | 58,100 |
| 2017/04/14 | 1,580 | 1,614 | 1,548 | 1,548 | -31 | -2% | 36,200 |
| 2017/04/13 | 1,550 | 1,600 | 1,515 | 1,579 | -12 | -0.8% | 61,600 |
| 2017/04/12 | 1,625 | 1,625 | 1,572 | 1,591 | -52 | -3.2% | 83,300 |
| 2017/04/11 | 1,670 | 1,670 | 1,635 | 1,643 | -49 | -2.9% | 62,500 |
| 2017/04/10 | 1,707 | 1,725 | 1,671 | 1,692 | -23 | -1.3% | 35,700 |
| 2017/04/07 | 1,730 | 1,743 | 1,631 | 1,715 | +25 | +1.5% | 84,600 |
| 2017/04/06 | 1,786 | 1,790 | 1,677 | 1,690 | -152 | -8.3% | 169,500 |
2001～
2050
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 | 173,700円 | +6.4% | - | 3.22% | 61.34倍 | 1.05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 | 151,400円 | +3.6% | +48.2% | 4.62% | 11.73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 | 396,000円 | +3.4% | +0.3% | 3.28% | 7.26倍 | 0.85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 | 199,000円 | -1.3% | -3.3% | 3.77% | 7.99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 | 84,800円 | +41.9% | +27.1% | 5.31% | 19.24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
