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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,602 | 1,620 | 1,591 | 1,601 | -24 | -1.5% | 30,600 |
| 2017/01/23 | 1,611 | 1,646 | 1,594 | 1,625 | +13 | +0.8% | 38,800 |
| 2017/01/20 | 1,599 | 1,624 | 1,588 | 1,612 | +14 | +0.9% | 24,500 |
| 2017/01/19 | 1,643 | 1,654 | 1,590 | 1,598 | -5 | -0.3% | 59,200 |
| 2017/01/18 | 1,622 | 1,641 | 1,588 | 1,603 | -77 | -4.6% | 131,600 |
| 2017/01/17 | 1,734 | 1,745 | 1,660 | 1,680 | -81 | -4.6% | 62,700 |
| 2017/01/16 | 1,800 | 1,805 | 1,760 | 1,761 | -43 | -2.4% | 27,000 |
| 2017/01/13 | 1,767 | 1,850 | 1,767 | 1,804 | +4 | +0.2% | 40,300 |
| 2017/01/12 | 1,777 | 1,813 | 1,750 | 1,800 | +27 | +1.5% | 46,500 |
| 2017/01/11 | 1,770 | 1,827 | 1,770 | 1,773 | -22 | -1.2% | 42,100 |
| 2017/01/10 | 1,809 | 1,819 | 1,764 | 1,795 | -15 | -0.8% | 23,200 |
| 2017/01/06 | 1,862 | 1,891 | 1,803 | 1,810 | -89 | -4.7% | 66,000 |
| 2017/01/05 | 1,891 | 1,917 | 1,855 | 1,899 | +8 | +0.4% | 67,800 |
| 2017/01/04 | 1,810 | 1,896 | 1,810 | 1,891 | +96 | +5.3% | 121,300 |
| 2016/12/30 | 1,800 | 1,820 | 1,756 | 1,795 | -24 | -1.3% | 90,200 |
| 2016/12/29 | 1,710 | 1,820 | 1,710 | 1,819 | +84 | +4.8% | 113,100 |
| 2016/12/28 | 1,700 | 1,800 | 1,700 | 1,735 | +15 | +0.9% | 105,800 |
| 2016/12/27 | 1,714 | 1,735 | 1,683 | 1,720 | +6 | +0.4% | 46,000 |
| 2016/12/26 | 1,650 | 1,727 | 1,650 | 1,714 | +31 | +1.8% | 47,300 |
| 2016/12/22 | 1,682 | 1,737 | 1,630 | 1,683 | -33 | -1.9% | 66,300 |
| 2016/12/21 | 1,730 | 1,764 | 1,690 | 1,716 | -18 | -1% | 58,000 |
| 2016/12/20 | 1,721 | 1,751 | 1,716 | 1,734 | -16 | -0.9% | 32,300 |
| 2016/12/19 | 1,727 | 1,761 | 1,686 | 1,750 | -17 | -1% | 63,200 |
| 2016/12/16 | 1,759 | 1,799 | 1,750 | 1,767 | -6 | -0.3% | 52,400 |
| 2016/12/15 | 1,749 | 1,773 | 1,708 | 1,773 | +59 | +3.4% | 80,200 |
| 2016/12/14 | 1,647 | 1,744 | 1,625 | 1,714 | +53 | +3.2% | 153,300 |
| 2016/12/13 | 1,797 | 1,802 | 1,638 | 1,661 | -148 | -8.2% | 286,200 |
| 2016/12/12 | 1,844 | 1,850 | 1,796 | 1,809 | +5 | +0.3% | 131,400 |
| 2016/12/09 | 1,842 | 1,857 | 1,793 | 1,804 | +2 | +0.1% | 137,900 |
| 2016/12/08 | 1,890 | 1,930 | 1,755 | 1,802 | -71 | -3.8% | 200,700 |
| 2016/12/07 | 1,800 | 1,886 | 1,792 | 1,873 | +108 | +6.1% | 348,100 |
| 2016/12/06 | 1,690 | 1,787 | 1,690 | 1,765 | +84 | +5% | 275,400 |
| 2016/12/05 | 1,580 | 1,681 | 1,560 | 1,681 | +94 | +5.9% | 127,100 |
| 2016/12/02 | 1,570 | 1,587 | 1,561 | 1,587 | +7 | +0.4% | 75,500 |
| 2016/12/01 | 1,588 | 1,588 | 1,546 | 1,580 | +54 | +3.5% | 147,300 |
| 2016/11/30 | 1,580 | 1,581 | 1,460 | 1,526 | -32 | -2.1% | 185,700 |
| 2016/11/29 | 1,517 | 1,569 | 1,505 | 1,558 | +40 | +2.6% | 123,900 |
| 2016/11/28 | 1,465 | 1,539 | 1,465 | 1,518 | +64 | +4.4% | 230,800 |
| 2016/11/25 | 1,426 | 1,495 | 1,390 | 1,454 | +79 | +5.7% | 369,500 |
| 2016/11/24 | 1,372 | 1,406 | 1,368 | 1,375 | +13 | +1% | 53,600 |
| 2016/11/22 | 1,350 | 1,380 | 1,321 | 1,362 | +8 | +0.6% | 66,900 |
| 2016/11/21 | 1,346 | 1,370 | 1,340 | 1,354 | -12 | -0.9% | 37,300 |
| 2016/11/18 | 1,330 | 1,383 | 1,320 | 1,366 | +51 | +3.9% | 105,500 |
| 2016/11/17 | 1,300 | 1,325 | 1,300 | 1,315 | +14 | +1.1% | 45,300 |
| 2016/11/16 | 1,280 | 1,332 | 1,278 | 1,301 | +42 | +3.3% | 118,400 |
| 2016/11/15 | 1,263 | 1,295 | 1,250 | 1,259 | +56 | +4.7% | 115,900 |
| 2016/11/14 | 1,132 | 1,224 | 1,132 | 1,203 | +63 | +5.5% | 47,400 |
| 2016/11/11 | 1,201 | 1,206 | 1,136 | 1,140 | -46 | -3.9% | 31,800 |
| 2016/11/10 | 1,151 | 1,207 | 1,151 | 1,186 | +81 | +7.3% | 58,400 |
| 2016/11/09 | 1,190 | 1,208 | 1,050 | 1,105 | -90 | -7.5% | 113,700 |
2101～
2150
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 | 173,300円 | +6.4% | - | 3.23% | 61.20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 | 397,500円 | +3.4% | +0.3% | 3.27% | 7.29倍 | 0.86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 | 200,200円 | -1.3% | -3.3% | 3.75% | 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 | 85,000円 | +41.9% | +27.1% | 5.29% | 19.29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
