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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 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 |
| 2016/04/21 | 1,659 | 1,790 | 1,659 | 1,759 | +115 | +7% | 103,300 |
| 2016/04/20 | 1,715 | 1,732 | 1,621 | 1,644 | -73 | -4.3% | 67,600 |
| 2016/04/19 | 1,650 | 1,748 | 1,650 | 1,717 | +87 | +5.3% | 88,000 |
| 2016/04/18 | 1,685 | 1,685 | 1,612 | 1,630 | -102 | -5.9% | 54,800 |
| 2016/04/15 | 1,720 | 1,756 | 1,720 | 1,732 | -36 | -2% | 34,500 |
| 2016/04/14 | 1,777 | 1,809 | 1,656 | 1,768 | +30 | +1.7% | 103,400 |
| 2016/04/13 | 1,786 | 1,800 | 1,719 | 1,738 | -66 | -3.7% | 94,400 |
| 2016/04/12 | 1,740 | 1,840 | 1,730 | 1,804 | +74 | +4.3% | 143,500 |
| 2016/04/11 | 1,730 | 1,747 | 1,713 | 1,730 | +20 | +1.2% | 54,600 |
| 2016/04/08 | 1,660 | 1,717 | 1,641 | 1,710 | +32 | +1.9% | 137,500 |
| 2016/04/07 | 1,660 | 1,681 | 1,610 | 1,678 | +36 | +2.2% | 96,500 |
| 2016/04/06 | 1,580 | 1,659 | 1,540 | 1,642 | +74 | +4.7% | 118,000 |
| 2016/04/05 | 1,607 | 1,616 | 1,530 | 1,568 | -49 | -3% | 63,000 |
| 2016/04/04 | 1,542 | 1,630 | 1,508 | 1,617 | +115 | +7.7% | 103,100 |
| 2016/04/01 | 1,590 | 1,590 | 1,487 | 1,502 | -89 | -5.6% | 55,900 |
| 2016/03/31 | 1,460 | 1,608 | 1,452 | 1,591 | +123 | +8.4% | 77,300 |
2251～
2300
件表示中 / 2785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 | 171,500円 | +6.4% | - | 3.27% | 60.56倍 | 1.04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 |
| アライドＨＤ | 19,300円 | +7.9% | -14.1% | 3.11% | 10.74倍 | 1.11倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| イノテック | 151,500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 | 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 | 199,900円 | -1.3% | -3.3% | 3.75% | 8.02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 |
市場注目の銘柄
チャート関連のコラム
