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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,083 | 1,098 | 1,082 | 1,082 | -1 | -0.1% | 13,300 |
| 2025/05/20 | 1,091 | 1,100 | 1,082 | 1,083 | -9 | -0.8% | 16,700 |
| 2025/05/19 | 1,103 | 1,103 | 1,083 | 1,092 | -15 | -1.4% | 16,900 |
| 2025/05/16 | 1,121 | 1,125 | 1,102 | 1,107 | -20 | -1.8% | 15,800 |
| 2025/05/15 | 1,142 | 1,175 | 1,125 | 1,127 | -35 | -3% | 23,900 |
| 2025/05/14 | 1,172 | 1,186 | 1,146 | 1,162 | -11 | -0.9% | 22,600 |
| 2025/05/13 | 1,172 | 1,196 | 1,172 | 1,173 | +4 | +0.3% | 16,800 |
| 2025/05/12 | 1,179 | 1,210 | 1,153 | 1,169 | -14 | -1.2% | 161,700 |
| 2025/05/09 | 1,180 | 1,190 | 1,169 | 1,183 | +23 | +2% | 23,800 |
| 2025/05/08 | 1,150 | 1,177 | 1,150 | 1,160 | -6 | -0.5% | 10,800 |
| 2025/05/07 | 1,159 | 1,170 | 1,141 | 1,166 | +7 | +0.6% | 12,000 |
| 2025/05/02 | 1,172 | 1,172 | 1,126 | 1,159 | -4 | -0.3% | 20,600 |
| 2025/05/01 | 1,176 | 1,176 | 1,158 | 1,163 | -23 | -1.9% | 12,200 |
| 2025/04/30 | 1,227 | 1,227 | 1,184 | 1,186 | -11 | -0.9% | 21,800 |
| 2025/04/28 | 1,217 | 1,220 | 1,197 | 1,197 | -8 | -0.7% | 28,000 |
| 2025/04/25 | 1,207 | 1,217 | 1,193 | 1,205 | +14 | +1.2% | 12,700 |
| 2025/04/24 | 1,201 | 1,216 | 1,185 | 1,191 | -10 | -0.8% | 16,600 |
| 2025/04/23 | 1,175 | 1,213 | 1,171 | 1,201 | +43 | +3.7% | 42,700 |
| 2025/04/22 | 1,131 | 1,171 | 1,131 | 1,158 | +27 | +2.4% | 34,400 |
| 2025/04/21 | 1,100 | 1,145 | 1,098 | 1,131 | +33 | +3% | 43,600 |
| 2025/04/18 | 1,075 | 1,110 | 1,075 | 1,098 | +23 | +2.1% | 27,900 |
| 2025/04/17 | 1,059 | 1,077 | 1,053 | 1,075 | +25 | +2.4% | 22,600 |
| 2025/04/16 | 1,070 | 1,071 | 1,045 | 1,050 | -25 | -2.3% | 12,100 |
| 2025/04/15 | 1,093 | 1,101 | 1,066 | 1,075 | +12 | +1.1% | 17,600 |
| 2025/04/14 | 1,078 | 1,102 | 1,061 | 1,063 | -14 | -1.3% | 24,800 |
| 2025/04/11 | 1,001 | 1,077 | 1,000 | 1,077 | +17 | +1.6% | 45,700 |
| 2025/04/10 | 1,094 | 1,094 | 1,037 | 1,060 | +86 | +8.8% | 39,000 |
| 2025/04/09 | 955 | 983 | 943 | 974 | -11 | -1.1% | 45,000 |
| 2025/04/08 | 960 | 1,018 | 960 | 985 | +66 | +7.2% | 68,800 |
| 2025/04/07 | 983 | 983 | 919 | 919 | -124 | -11.9% | 101,500 |
| 2025/04/04 | 1,119 | 1,122 | 1,033 | 1,043 | -106 | -9.2% | 80,300 |
| 2025/04/03 | 1,134 | 1,168 | 1,133 | 1,149 | -43 | -3.6% | 31,200 |
| 2025/04/02 | 1,214 | 1,215 | 1,185 | 1,192 | -3 | -0.3% | 19,600 |
| 2025/04/01 | 1,210 | 1,217 | 1,195 | 1,195 | -2 | -0.2% | 23,700 |
| 2025/03/31 | 1,230 | 1,234 | 1,193 | 1,197 | -61 | -4.8% | 23,200 |
| 2025/03/28 | 1,259 | 1,269 | 1,233 | 1,258 | -36 | -2.8% | 38,200 |
| 2025/03/27 | 1,263 | 1,294 | 1,262 | 1,294 | +9 | +0.7% | 16,800 |
| 2025/03/26 | 1,286 | 1,286 | 1,261 | 1,285 | +26 | +2.1% | 15,900 |
| 2025/03/25 | 1,291 | 1,292 | 1,259 | 1,259 | -19 | -1.5% | 19,500 |
| 2025/03/24 | 1,297 | 1,297 | 1,267 | 1,278 | -10 | -0.8% | 25,600 |
| 2025/03/21 | 1,297 | 1,300 | 1,276 | 1,288 | -9 | -0.7% | 30,400 |
| 2025/03/19 | 1,289 | 1,306 | 1,288 | 1,297 | +3 | +0.2% | 13,700 |
| 2025/03/18 | 1,289 | 1,322 | 1,289 | 1,294 | +10 | +0.8% | 60,000 |
| 2025/03/17 | 1,295 | 1,296 | 1,275 | 1,284 | +10 | +0.8% | 15,200 |
| 2025/03/14 | 1,267 | 1,283 | 1,262 | 1,274 | +7 | +0.6% | 23,100 |
| 2025/03/13 | 1,283 | 1,303 | 1,261 | 1,267 | -7 | -0.5% | 18,100 |
| 2025/03/12 | 1,255 | 1,277 | 1,246 | 1,274 | ±0 | ±0% | 37,200 |
| 2025/03/11 | 1,247 | 1,283 | 1,226 | 1,274 | -2 | -0.2% | 48,700 |
| 2025/03/10 | 1,288 | 1,308 | 1,274 | 1,276 | -7 | -0.5% | 37,700 |
| 2025/03/07 | 1,267 | 1,286 | 1,250 | 1,283 | +7 | +0.5% | 33,500 |
201～
250
件表示中 / 2917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 | 163,000円 | +4.4% | - | 3.44% | 31.39倍 | 0.99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 |
| 菊水ＨＤ | 219,900円 | +0.5% | +1.3% | 2.86% | 12.63倍 | 1.27倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ミナトＨＤ | 242,800円 | +22.8% | +379.0% | 0.74% | 10.70倍 | 2.84倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 東亜ＤＫＫ | 91,400円 | -1.2% | -60.7% | 2.41% | 21.07倍 | 0.81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 |
| アバール | 278,900円 | -21.7% | -44.0% | 3.55% | 28.96倍 | 0.79倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
