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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,194 | 1,200 | 1,181 | 1,182 | -28 | -2.3% | 51,600 |
| 2015/07/03 | 1,207 | 1,217 | 1,203 | 1,210 | -18 | -1.5% | 29,700 |
| 2015/07/02 | 1,244 | 1,244 | 1,221 | 1,228 | -3 | -0.2% | 28,700 |
| 2015/07/01 | 1,202 | 1,239 | 1,197 | 1,231 | +28 | +2.3% | 45,000 |
| 2015/06/30 | 1,198 | 1,222 | 1,190 | 1,203 | -1 | -0.1% | 44,700 |
| 2015/06/29 | 1,204 | 1,243 | 1,203 | 1,204 | -51 | -4.1% | 105,200 |
| 2015/06/26 | 1,263 | 1,278 | 1,250 | 1,255 | -20 | -1.6% | 33,400 |
| 2015/06/25 | 1,275 | 1,290 | 1,265 | 1,275 | -5 | -0.4% | 39,100 |
| 2015/06/24 | 1,299 | 1,299 | 1,276 | 1,280 | +11 | +0.9% | 62,400 |
| 2015/06/23 | 1,244 | 1,280 | 1,244 | 1,269 | +17 | +1.4% | 58,400 |
| 2015/06/22 | 1,226 | 1,260 | 1,226 | 1,252 | +14 | +1.1% | 34,200 |
| 2015/06/19 | 1,208 | 1,238 | 1,208 | 1,238 | +36 | +3% | 34,800 |
| 2015/06/18 | 1,225 | 1,230 | 1,202 | 1,202 | -21 | -1.7% | 55,600 |
| 2015/06/17 | 1,227 | 1,250 | 1,223 | 1,223 | -3 | -0.2% | 27,200 |
| 2015/06/16 | 1,241 | 1,243 | 1,225 | 1,226 | -24 | -1.9% | 25,100 |
| 2015/06/15 | 1,260 | 1,264 | 1,244 | 1,250 | -14 | -1.1% | 22,500 |
| 2015/06/12 | 1,242 | 1,271 | 1,238 | 1,264 | +33 | +2.7% | 40,900 |
| 2015/06/11 | 1,240 | 1,241 | 1,220 | 1,231 | -4 | -0.3% | 46,900 |
| 2015/06/10 | 1,237 | 1,247 | 1,227 | 1,235 | -5 | -0.4% | 31,800 |
| 2015/06/09 | 1,256 | 1,264 | 1,240 | 1,240 | -23 | -1.8% | 38,400 |
| 2015/06/08 | 1,265 | 1,274 | 1,260 | 1,263 | -3 | -0.2% | 24,300 |
| 2015/06/05 | 1,280 | 1,287 | 1,262 | 1,266 | -6 | -0.5% | 39,300 |
| 2015/06/04 | 1,270 | 1,282 | 1,267 | 1,272 | +4 | +0.3% | 17,300 |
| 2015/06/03 | 1,285 | 1,293 | 1,266 | 1,268 | -24 | -1.9% | 43,500 |
| 2015/06/02 | 1,280 | 1,305 | 1,272 | 1,292 | +1 | +0.1% | 44,800 |
| 2015/06/01 | 1,260 | 1,302 | 1,260 | 1,291 | +28 | +2.2% | 54,800 |
| 2015/05/29 | 1,252 | 1,276 | 1,251 | 1,263 | -19 | -1.5% | 61,800 |
| 2015/05/28 | 1,295 | 1,316 | 1,281 | 1,282 | -21 | -1.6% | 34,200 |
| 2015/05/27 | 1,290 | 1,306 | 1,285 | 1,303 | +3 | +0.2% | 29,800 |
| 2015/05/26 | 1,320 | 1,324 | 1,290 | 1,300 | -22 | -1.7% | 52,200 |
| 2015/05/25 | 1,323 | 1,349 | 1,320 | 1,322 | -27 | -2% | 48,200 |
| 2015/05/22 | 1,312 | 1,353 | 1,308 | 1,349 | +37 | +2.8% | 94,300 |
| 2015/05/21 | 1,271 | 1,344 | 1,271 | 1,312 | +21 | +1.6% | 94,600 |
| 2015/05/20 | 1,263 | 1,323 | 1,263 | 1,291 | +41 | +3.3% | 132,100 |
| 2015/05/19 | 1,287 | 1,287 | 1,239 | 1,250 | +20 | +1.6% | 108,700 |
| 2015/05/18 | 1,295 | 1,295 | 1,223 | 1,230 | -59 | -4.6% | 190,200 |
| 2015/05/15 | 1,426 | 1,427 | 1,254 | 1,289 | -231 | -15.2% | 453,400 |
| 2015/05/14 | 1,470 | 1,520 | 1,470 | 1,520 | +50 | +3.4% | 61,300 |
| 2015/05/13 | 1,472 | 1,492 | 1,466 | 1,470 | -15 | -1% | 55,100 |
| 2015/05/12 | 1,483 | 1,498 | 1,480 | 1,485 | -8 | -0.5% | 31,100 |
| 2015/05/11 | 1,485 | 1,518 | 1,457 | 1,493 | ±0 | ±0% | 77,300 |
| 2015/05/08 | 1,500 | 1,505 | 1,488 | 1,493 | -7 | -0.5% | 48,300 |
| 2015/05/07 | 1,480 | 1,506 | 1,479 | 1,500 | -9 | -0.6% | 49,100 |
| 2015/05/01 | 1,483 | 1,522 | 1,483 | 1,509 | -1 | -0.1% | 58,300 |
| 2015/04/30 | 1,545 | 1,559 | 1,500 | 1,510 | -43 | -2.8% | 65,100 |
| 2015/04/28 | 1,581 | 1,587 | 1,553 | 1,553 | -39 | -2.4% | 97,600 |
| 2015/04/27 | 1,625 | 1,625 | 1,572 | 1,592 | -18 | -1.1% | 45,500 |
| 2015/04/24 | 1,640 | 1,640 | 1,604 | 1,610 | -36 | -2.2% | 31,600 |
| 2015/04/23 | 1,649 | 1,655 | 1,635 | 1,646 | -3 | -0.2% | 36,500 |
| 2015/04/22 | 1,648 | 1,662 | 1,636 | 1,649 | -2 | -0.1% | 32,100 |
2401～
2450
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
