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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,237 | 1,255 | 1,220 | 1,234 | +15 | +1.2% | 27,000 |
| 2016/07/12 | 1,224 | 1,258 | 1,218 | 1,219 | +13 | +1.1% | 31,900 |
| 2016/07/11 | 1,191 | 1,255 | 1,165 | 1,206 | +59 | +5.1% | 77,000 |
| 2016/07/08 | 1,125 | 1,200 | 1,115 | 1,147 | +33 | +3% | 88,200 |
| 2016/07/07 | 1,139 | 1,155 | 1,101 | 1,114 | -22 | -1.9% | 26,200 |
| 2016/07/06 | 1,175 | 1,180 | 1,115 | 1,136 | -57 | -4.8% | 44,500 |
| 2016/07/05 | 1,215 | 1,215 | 1,182 | 1,193 | -24 | -2% | 29,100 |
| 2016/07/04 | 1,230 | 1,230 | 1,201 | 1,217 | +30 | +2.5% | 36,400 |
| 2016/07/01 | 1,230 | 1,241 | 1,176 | 1,187 | +16 | +1.4% | 62,500 |
| 2016/06/30 | 1,248 | 1,249 | 1,157 | 1,171 | -12 | -1% | 77,000 |
| 2016/06/29 | 1,161 | 1,205 | 1,153 | 1,183 | +68 | +6.1% | 64,600 |
| 2016/06/28 | 1,122 | 1,122 | 1,092 | 1,115 | -16 | -1.4% | 36,600 |
| 2016/06/27 | 1,059 | 1,179 | 1,059 | 1,131 | +73 | +6.9% | 61,800 |
| 2016/06/24 | 1,299 | 1,299 | 1,001 | 1,058 | -193 | -15.4% | 125,600 |
| 2016/06/23 | 1,244 | 1,256 | 1,212 | 1,251 | +7 | +0.6% | 30,000 |
| 2016/06/22 | 1,273 | 1,273 | 1,235 | 1,244 | -29 | -2.3% | 23,400 |
| 2016/06/21 | 1,263 | 1,293 | 1,263 | 1,273 | -20 | -1.5% | 20,000 |
| 2016/06/20 | 1,250 | 1,298 | 1,239 | 1,293 | +61 | +5% | 42,000 |
| 2016/06/17 | 1,210 | 1,262 | 1,192 | 1,232 | +41 | +3.4% | 83,100 |
| 2016/06/16 | 1,282 | 1,299 | 1,182 | 1,191 | -90 | -7% | 146,500 |
| 2016/06/15 | 1,280 | 1,334 | 1,260 | 1,281 | -29 | -2.2% | 128,300 |
| 2016/06/14 | 1,380 | 1,387 | 1,287 | 1,310 | -73 | -5.3% | 112,900 |
| 2016/06/13 | 1,459 | 1,465 | 1,380 | 1,383 | -106 | -7.1% | 103,200 |
| 2016/06/10 | 1,475 | 1,504 | 1,440 | 1,489 | +14 | +0.9% | 66,400 |
| 2016/06/09 | 1,521 | 1,541 | 1,471 | 1,475 | -21 | -1.4% | 87,000 |
| 2016/06/08 | 1,475 | 1,524 | 1,435 | 1,496 | +31 | +2.1% | 117,000 |
| 2016/06/07 | 1,400 | 1,465 | 1,375 | 1,465 | +116 | +8.6% | 87,500 |
| 2016/06/06 | 1,343 | 1,356 | 1,305 | 1,349 | -21 | -1.5% | 44,000 |
| 2016/06/03 | 1,306 | 1,429 | 1,306 | 1,370 | +70 | +5.4% | 126,100 |
| 2016/06/02 | 1,350 | 1,355 | 1,287 | 1,300 | -32 | -2.4% | 87,700 |
| 2016/06/01 | 1,340 | 1,370 | 1,325 | 1,332 | -1 | -0.1% | 39,300 |
| 2016/05/31 | 1,337 | 1,410 | 1,330 | 1,333 | -18 | -1.3% | 128,300 |
| 2016/05/30 | 1,340 | 1,374 | 1,317 | 1,351 | +64 | +5% | 142,400 |
| 2016/05/27 | 1,245 | 1,340 | 1,239 | 1,287 | +53 | +4.3% | 156,700 |
| 2016/05/26 | 1,240 | 1,247 | 1,190 | 1,234 | +7 | +0.6% | 78,500 |
| 2016/05/25 | 1,229 | 1,265 | 1,227 | 1,227 | +2 | +0.2% | 69,200 |
| 2016/05/24 | 1,263 | 1,285 | 1,225 | 1,225 | -42 | -3.3% | 52,600 |
| 2016/05/23 | 1,254 | 1,285 | 1,241 | 1,267 | +13 | +1% | 61,300 |
| 2016/05/20 | 1,247 | 1,262 | 1,221 | 1,254 | +29 | +2.4% | 60,500 |
| 2016/05/19 | 1,248 | 1,256 | 1,201 | 1,225 | +6 | +0.5% | 161,700 |
| 2016/05/18 | 1,287 | 1,290 | 1,207 | 1,219 | -55 | -4.3% | 76,300 |
| 2016/05/17 | 1,288 | 1,363 | 1,258 | 1,274 | +11 | +0.9% | 223,900 |
| 2016/05/16 | 1,330 | 1,331 | 1,207 | 1,263 | -216 | -14.6% | 306,600 |
| 2016/05/13 | 1,475 | 1,512 | 1,461 | 1,479 | +24 | +1.6% | 81,800 |
| 2016/05/12 | 1,577 | 1,577 | 1,455 | 1,455 | -119 | -7.6% | 97,800 |
| 2016/05/11 | 1,558 | 1,588 | 1,550 | 1,574 | +16 | +1% | 30,500 |
| 2016/05/10 | 1,600 | 1,602 | 1,545 | 1,558 | -44 | -2.7% | 53,200 |
| 2016/05/09 | 1,570 | 1,616 | 1,553 | 1,602 | +22 | +1.4% | 36,300 |
| 2016/05/06 | 1,626 | 1,626 | 1,555 | 1,580 | -6 | -0.4% | 34,100 |
| 2016/05/02 | 1,539 | 1,628 | 1,538 | 1,586 | -33 | -2% | 76,500 |
2151～
2200
件表示中 / 2706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 | 115,900円 | -8.7% | - | 4.83% | - | 0.61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 |
| オキサイド | 121,100円 | +3.8% | +5.2% | 0.00% | 183.76倍 | 2.51倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 共和電 | 48,800円 | +2.9% | -0.7% | 4.10% | 12.05倍 | 0.73倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 東洋電 | 136,900円 | +18.2% | +21.0% | 3.21% | 9.59倍 | 0.48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 |
| 指月電 | 39,600円 | +2.6% | +25.0% | 2.53% | 12.50倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
