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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 2015/09/09 | 1,130 | 1,148 | 1,116 | 1,132 | +46 | +4.2% | 54,200 |
| 2015/09/08 | 1,072 | 1,120 | 1,060 | 1,086 | +44 | +4.2% | 38,200 |
| 2015/09/07 | 1,032 | 1,080 | 1,021 | 1,042 | -34 | -3.2% | 35,900 |
| 2015/09/04 | 1,162 | 1,173 | 1,017 | 1,076 | -90 | -7.7% | 77,000 |
| 2015/09/03 | 1,150 | 1,184 | 1,136 | 1,166 | +34 | +3% | 60,600 |
| 2015/09/02 | 1,044 | 1,150 | 1,044 | 1,132 | +28 | +2.5% | 67,800 |
| 2015/09/01 | 1,076 | 1,167 | 1,067 | 1,104 | +25 | +2.3% | 154,000 |
| 2015/08/31 | 1,074 | 1,091 | 1,006 | 1,079 | -7 | -0.6% | 42,700 |
| 2015/08/28 | 1,039 | 1,087 | 1,033 | 1,086 | +77 | +7.6% | 80,800 |
| 2015/08/27 | 993 | 1,024 | 970 | 1,009 | +61 | +6.4% | 84,500 |
| 2015/08/26 | 925 | 970 | 865 | 948 | +60 | +6.8% | 114,200 |
| 2015/08/25 | 893 | 1,009 | 830 | 888 | -80 | -8.3% | 254,600 |
| 2015/08/24 | 1,024 | 1,050 | 962 | 968 | -116 | -10.7% | 239,700 |
| 2015/08/21 | 1,102 | 1,121 | 1,082 | 1,084 | -78 | -6.7% | 89,600 |
| 2015/08/20 | 1,165 | 1,175 | 1,123 | 1,162 | -20 | -1.7% | 34,600 |
| 2015/08/19 | 1,209 | 1,220 | 1,178 | 1,182 | -18 | -1.5% | 31,700 |
| 2015/08/18 | 1,230 | 1,245 | 1,200 | 1,200 | -29 | -2.4% | 62,900 |
| 2015/08/17 | 1,200 | 1,230 | 1,190 | 1,229 | +57 | +4.9% | 71,400 |
| 2015/08/14 | 1,200 | 1,203 | 1,160 | 1,172 | +32 | +2.8% | 63,700 |
| 2015/08/13 | 1,130 | 1,159 | 1,126 | 1,140 | +30 | +2.7% | 50,700 |
| 2015/08/12 | 1,158 | 1,170 | 1,110 | 1,110 | -48 | -4.1% | 49,300 |
2401～
2450
件表示中 / 2781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 | 163,800円 | +6.4% | - | 3.42% | 57.84倍 | 1.00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 | 390,500円 | +3.4% | +0.3% | 3.33% | 7.16倍 | 0.84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 |
| 大真空 | 59,300円 | +6.2% | +142.7% | 4.72% | 37.72倍 | 0.51倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 共和電 | 64,500円 | +2.9% | -0.7% | 3.10% | 15.30倍 | 0.94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 |
| テクノメディカ | 195,800円 | +7.0% | +13.6% | 3.47% | 12.35倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
