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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 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 |
| 2016/04/28 | 1,646 | 1,658 | 1,600 | 1,619 | -28 | -1.7% | 35,800 |
| 2016/04/27 | 1,650 | 1,650 | 1,605 | 1,647 | -3 | -0.2% | 40,700 |
| 2016/04/26 | 1,701 | 1,720 | 1,635 | 1,650 | -68 | -4% | 95,700 |
| 2016/04/25 | 1,702 | 1,727 | 1,684 | 1,718 | +29 | +1.7% | 31,900 |
| 2016/04/22 | 1,720 | 1,723 | 1,667 | 1,689 | -70 | -4% | 56,100 |
2201～
2250
件表示中 / 2751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 | 138,600円 | +6.4% | - | 4.04% | 48.94倍 | 0.84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 |
| 日電波 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| テクノメディカ | 185,200円 | +7.0% | +13.6% | 3.67% | 11.66倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| ＳＭＫ | 222,200円 | -4.3% | +82.1% | 4.50% | 23.46倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 80,400円 | +2.5% | +7.5% | 2.74% | 13.71倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
