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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,282 | 1,320 | 1,255 | 1,306 | +45 | +3.6% | 74,900 |
| 2015/11/25 | 1,250 | 1,264 | 1,226 | 1,261 | +4 | +0.3% | 41,900 |
| 2015/11/24 | 1,225 | 1,259 | 1,222 | 1,257 | +27 | +2.2% | 26,900 |
| 2015/11/20 | 1,250 | 1,262 | 1,225 | 1,230 | -24 | -1.9% | 27,300 |
| 2015/11/19 | 1,242 | 1,262 | 1,234 | 1,254 | +26 | +2.1% | 38,500 |
| 2015/11/18 | 1,282 | 1,287 | 1,225 | 1,228 | -48 | -3.8% | 51,200 |
| 2015/11/17 | 1,286 | 1,296 | 1,272 | 1,276 | +9 | +0.7% | 15,400 |
| 2015/11/16 | 1,251 | 1,288 | 1,243 | 1,267 | -42 | -3.2% | 87,200 |
| 2015/11/13 | 1,300 | 1,320 | 1,285 | 1,309 | -2 | -0.2% | 47,400 |
| 2015/11/12 | 1,301 | 1,318 | 1,295 | 1,311 | -8 | -0.6% | 30,200 |
| 2015/11/11 | 1,333 | 1,333 | 1,306 | 1,319 | +5 | +0.4% | 34,000 |
| 2015/11/10 | 1,308 | 1,347 | 1,304 | 1,314 | +6 | +0.5% | 110,100 |
| 2015/11/09 | 1,276 | 1,312 | 1,260 | 1,308 | +53 | +4.2% | 99,600 |
| 2015/11/06 | 1,254 | 1,265 | 1,241 | 1,255 | -29 | -2.3% | 33,900 |
| 2015/11/05 | 1,231 | 1,293 | 1,230 | 1,284 | +71 | +5.9% | 92,500 |
| 2015/11/04 | 1,244 | 1,244 | 1,213 | 1,213 | -5 | -0.4% | 23,100 |
| 2015/11/02 | 1,230 | 1,230 | 1,211 | 1,218 | -16 | -1.3% | 13,900 |
| 2015/10/30 | 1,210 | 1,248 | 1,185 | 1,234 | +30 | +2.5% | 47,100 |
| 2015/10/29 | 1,220 | 1,226 | 1,150 | 1,204 | -7 | -0.6% | 36,100 |
| 2015/10/28 | 1,210 | 1,225 | 1,204 | 1,211 | +10 | +0.8% | 17,900 |
| 2015/10/27 | 1,228 | 1,229 | 1,200 | 1,201 | -33 | -2.7% | 19,300 |
| 2015/10/26 | 1,230 | 1,255 | 1,223 | 1,234 | +14 | +1.1% | 25,600 |
| 2015/10/23 | 1,221 | 1,237 | 1,208 | 1,220 | +10 | +0.8% | 15,000 |
| 2015/10/22 | 1,208 | 1,237 | 1,200 | 1,210 | +8 | +0.7% | 25,000 |
| 2015/10/21 | 1,203 | 1,220 | 1,192 | 1,202 | -13 | -1.1% | 27,700 |
| 2015/10/20 | 1,205 | 1,224 | 1,205 | 1,215 | +10 | +0.8% | 13,500 |
| 2015/10/19 | 1,225 | 1,229 | 1,204 | 1,205 | -24 | -2% | 14,700 |
| 2015/10/16 | 1,232 | 1,259 | 1,217 | 1,229 | -2 | -0.2% | 22,800 |
| 2015/10/15 | 1,198 | 1,277 | 1,178 | 1,231 | +26 | +2.2% | 36,200 |
| 2015/10/14 | 1,246 | 1,246 | 1,200 | 1,205 | -70 | -5.5% | 49,800 |
| 2015/10/13 | 1,295 | 1,336 | 1,268 | 1,275 | +7 | +0.6% | 181,800 |
| 2015/10/09 | 1,210 | 1,270 | 1,210 | 1,268 | +78 | +6.6% | 138,600 |
| 2015/10/08 | 1,196 | 1,198 | 1,172 | 1,190 | -7 | -0.6% | 17,300 |
| 2015/10/07 | 1,166 | 1,197 | 1,166 | 1,197 | +28 | +2.4% | 34,000 |
| 2015/10/06 | 1,168 | 1,185 | 1,155 | 1,169 | +7 | +0.6% | 43,800 |
| 2015/10/05 | 1,142 | 1,184 | 1,142 | 1,162 | +21 | +1.8% | 22,500 |
| 2015/10/02 | 1,157 | 1,157 | 1,128 | 1,141 | +12 | +1.1% | 17,400 |
| 2015/10/01 | 1,080 | 1,170 | 1,080 | 1,129 | +59 | +5.5% | 36,900 |
| 2015/09/30 | 1,072 | 1,096 | 1,061 | 1,070 | -2 | -0.2% | 19,300 |
| 2015/09/29 | 1,135 | 1,135 | 1,064 | 1,072 | -60 | -5.3% | 27,900 |
| 2015/09/28 | 1,119 | 1,136 | 1,107 | 1,132 | +41 | +3.8% | 10,500 |
| 2015/09/25 | 1,110 | 1,148 | 1,068 | 1,091 | -25 | -2.2% | 36,600 |
| 2015/09/24 | 1,140 | 1,169 | 1,107 | 1,116 | -64 | -5.4% | 36,200 |
| 2015/09/18 | 1,150 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 21,500 |
| 2015/09/17 | 1,151 | 1,185 | 1,150 | 1,180 | +29 | +2.5% | 34,000 |
| 2015/09/16 | 1,160 | 1,178 | 1,150 | 1,151 | -7 | -0.6% | 25,000 |
| 2015/09/15 | 1,180 | 1,212 | 1,156 | 1,158 | -16 | -1.4% | 37,900 |
| 2015/09/14 | 1,230 | 1,231 | 1,165 | 1,174 | -30 | -2.5% | 58,100 |
| 2015/09/11 | 1,176 | 1,230 | 1,172 | 1,204 | +41 | +3.5% | 90,300 |
| 2015/09/10 | 1,100 | 1,173 | 1,087 | 1,163 | +31 | +2.7% | 38,900 |
2351～
2400
件表示中 / 2752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 | 142,000円 | +6.4% | - | 3.94% | 50.14倍 | 0.86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 |
| 戸上電 | 354,500円 | +3.4% | +0.3% | 3.67% | 6.50倍 | 0.76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 |
| 日電波 | 73,800円 | -0.1% | -42.5% | 4.07% | 13.09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 | 186,300円 | +7.0% | +13.6% | 3.65% | 11.73倍 | 0.90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 | 222,800円 | -4.3% | +82.1% | 4.49% | 23.53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 |
市場注目の銘柄
チャート関連のコラム
