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 |
|---|---|---|---|---|---|---|---|
| 2015/05/18 | 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 |
| 2015/04/21 | 1,613 | 1,660 | 1,611 | 1,651 | +46 | +2.9% | 56,400 |
| 2015/04/20 | 1,580 | 1,660 | 1,566 | 1,605 | +20 | +1.3% | 50,000 |
| 2015/04/17 | 1,600 | 1,620 | 1,580 | 1,585 | -34 | -2.1% | 99,600 |
| 2015/04/16 | 1,650 | 1,662 | 1,600 | 1,619 | -22 | -1.3% | 48,900 |
| 2015/04/15 | 1,681 | 1,685 | 1,625 | 1,641 | -18 | -1.1% | 86,800 |
| 2015/04/14 | 1,580 | 1,659 | 1,580 | 1,659 | +90 | +5.7% | 135,500 |
| 2015/04/13 | 1,591 | 1,595 | 1,560 | 1,569 | -14 | -0.9% | 54,100 |
| 2015/04/10 | 1,592 | 1,610 | 1,561 | 1,583 | -22 | -1.4% | 53,900 |
| 2015/04/09 | 1,629 | 1,639 | 1,580 | 1,605 | ±0 | ±0% | 74,100 |
| 2015/04/08 | 1,570 | 1,614 | 1,565 | 1,605 | +36 | +2.3% | 80,100 |
| 2015/04/07 | 1,517 | 1,569 | 1,507 | 1,569 | +59 | +3.9% | 81,200 |
| 2015/04/06 | 1,490 | 1,517 | 1,485 | 1,510 | +11 | +0.7% | 28,400 |
| 2015/04/03 | 1,515 | 1,535 | 1,482 | 1,499 | -13 | -0.9% | 39,400 |
| 2015/04/02 | 1,539 | 1,539 | 1,510 | 1,512 | -13 | -0.9% | 29,500 |
| 2015/04/01 | 1,534 | 1,573 | 1,507 | 1,525 | -6 | -0.4% | 100,100 |
| 2015/03/31 | 1,470 | 1,545 | 1,449 | 1,531 | +51 | +3.4% | 142,000 |
| 2015/03/30 | 1,533 | 1,550 | 1,466 | 1,480 | -99 | -6.3% | 145,600 |
| 2015/03/27 | 1,550 | 1,680 | 1,544 | 1,579 | -63.5 | -3.9% | 89,100 |
| 2015/03/26 | 1,670 | 1,680 | 1,642.5 | 1,642.5 | -45 | -2.7% | 105,200 |
| 2015/03/25 | 1,700 | 1,700 | 1,675 | 1,687.5 | -5 | -0.3% | 47,200 |
| 2015/03/24 | 1,675 | 1,712.5 | 1,672.5 | 1,692.5 | -7.5 | -0.4% | 47,600 |
| 2015/03/23 | 1,752.5 | 1,752.5 | 1,695 | 1,700 | -30 | -1.7% | 68,800 |
| 2015/03/20 | 1,602.5 | 1,742.5 | 1,582.5 | 1,730 | +85 | +5.2% | 275,600 |
| 2015/03/19 | 1,677.5 | 1,685 | 1,642.5 | 1,645 | -47.5 | -2.8% | 130,800 |
| 2015/03/18 | 1,707.5 | 1,712.5 | 1,670 | 1,692.5 | -22.5 | -1.3% | 141,600 |
| 2015/03/17 | 1,720 | 1,735 | 1,705 | 1,715 | -15 | -0.9% | 91,200 |
| 2015/03/16 | 1,740 | 1,750 | 1,722.5 | 1,730 | -25 | -1.4% | 94,000 |
| 2015/03/13 | 1,782.5 | 1,782.5 | 1,752.5 | 1,755 | -27.5 | -1.5% | 78,400 |
| 2015/03/12 | 1,775 | 1,782.5 | 1,765 | 1,782.5 | +7.5 | +0.4% | 25,600 |
| 2015/03/11 | 1,737.5 | 1,785 | 1,737.5 | 1,775 | +22.5 | +1.3% | 56,800 |
| 2015/03/10 | 1,785 | 1,795 | 1,742.5 | 1,752.5 | -32.5 | -1.8% | 78,000 |
| 2015/03/09 | 1,752.5 | 1,807.5 | 1,750 | 1,785 | +5 | +0.3% | 60,800 |
| 2015/03/06 | 1,860 | 1,860 | 1,772.5 | 1,780 | -70 | -3.8% | 97,200 |
| 2015/03/05 | 1,832.5 | 1,877.5 | 1,812.5 | 1,850 | +40 | +2.2% | 118,800 |
| 2015/03/04 | 1,747.5 | 1,822.5 | 1,720 | 1,810 | +42.5 | +2.4% | 100,800 |
2551～
2600
件表示中 / 2821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 | 156,600円 | +6.4% | - | 3.58% | 55.30倍 | 0.96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 |
| 北電工 | 224,600円 | -5.5% | -40.3% | 4.01% | 14.69倍 | 0.78倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 指月電 | 55,500円 | +2.4% | -5.4% | 2.52% | 12.74倍 | 0.60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 |
| Ａｂａｌａｎｃｅ | 92,900円 | +31.2% | - | 0.32% | 5.85倍 | 0.72倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| テクノメディカ | 192,300円 | +7.0% | +13.6% | 3.54% | 12.13倍 | 0.93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
