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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,138 | 1,162 | 1,134 | 1,158 | +14 | +1.2% | 31,400 |
| 2015/08/10 | 1,160 | 1,180 | 1,142 | 1,144 | -16 | -1.4% | 32,900 |
| 2015/08/07 | 1,146 | 1,164 | 1,146 | 1,160 | +5 | +0.4% | 19,100 |
| 2015/08/06 | 1,160 | 1,164 | 1,150 | 1,155 | ±0 | ±0% | 28,200 |
| 2015/08/05 | 1,175 | 1,175 | 1,141 | 1,155 | -19 | -1.6% | 40,600 |
| 2015/08/04 | 1,180 | 1,194 | 1,162 | 1,174 | -17 | -1.4% | 25,900 |
| 2015/08/03 | 1,180 | 1,227 | 1,180 | 1,191 | ±0 | ±0% | 25,400 |
| 2015/07/31 | 1,160 | 1,205 | 1,154 | 1,191 | +31 | +2.7% | 28,000 |
| 2015/07/30 | 1,156 | 1,173 | 1,152 | 1,160 | -1 | -0.1% | 16,600 |
| 2015/07/29 | 1,155 | 1,170 | 1,153 | 1,161 | -24 | -2% | 26,600 |
| 2015/07/28 | 1,158 | 1,185 | 1,136 | 1,185 | -1 | -0.1% | 36,500 |
| 2015/07/27 | 1,200 | 1,209 | 1,181 | 1,186 | -37 | -3% | 42,100 |
| 2015/07/24 | 1,271 | 1,272 | 1,223 | 1,223 | -38 | -3% | 39,200 |
| 2015/07/23 | 1,281 | 1,281 | 1,255 | 1,261 | -36 | -2.8% | 62,200 |
| 2015/07/22 | 1,265 | 1,305 | 1,248 | 1,297 | +32 | +2.5% | 125,500 |
| 2015/07/21 | 1,210 | 1,339 | 1,203 | 1,265 | +75 | +6.3% | 180,400 |
| 2015/07/17 | 1,178 | 1,202 | 1,166 | 1,190 | +16 | +1.4% | 44,200 |
| 2015/07/16 | 1,166 | 1,176 | 1,137 | 1,174 | +10 | +0.9% | 30,200 |
| 2015/07/15 | 1,151 | 1,165 | 1,151 | 1,164 | +2 | +0.2% | 13,700 |
| 2015/07/14 | 1,125 | 1,166 | 1,125 | 1,162 | +44 | +3.9% | 59,500 |
| 2015/07/13 | 1,137 | 1,137 | 1,110 | 1,118 | +7 | +0.6% | 21,800 |
| 2015/07/10 | 1,148 | 1,148 | 1,091 | 1,111 | -17 | -1.5% | 33,300 |
| 2015/07/09 | 1,100 | 1,128 | 1,051 | 1,128 | -21 | -1.8% | 95,000 |
| 2015/07/08 | 1,198 | 1,198 | 1,135 | 1,149 | -49 | -4.1% | 71,400 |
| 2015/07/07 | 1,190 | 1,200 | 1,184 | 1,198 | +16 | +1.4% | 25,200 |
| 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 |
2451～
2500
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
