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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 2015/03/03 | 1,775 | 1,787.5 | 1,720 | 1,767.5 | -32.5 | -1.8% | 232,000 |
| 2015/03/02 | 1,842.5 | 1,855 | 1,787.5 | 1,800 | -37.5 | -2% | 115,600 |
| 2015/02/27 | 1,892.5 | 1,912.5 | 1,807.5 | 1,837.5 | +20 | +1.1% | 226,400 |
| 2015/02/26 | 1,770 | 1,820 | 1,747.5 | 1,817.5 | +67.5 | +3.9% | 108,400 |
| 2015/02/25 | 1,747.5 | 1,760 | 1,717.5 | 1,750 | +10 | +0.6% | 68,800 |
| 2015/02/24 | 1,750 | 1,765 | 1,732.5 | 1,740 | -5 | -0.3% | 77,200 |
| 2015/02/23 | 1,757.5 | 1,765 | 1,705 | 1,745 | -15 | -0.9% | 137,200 |
| 2015/02/20 | 1,800 | 1,825 | 1,750 | 1,760 | -37.5 | -2.1% | 137,200 |
| 2015/02/19 | 1,825 | 1,830 | 1,775 | 1,797.5 | -10 | -0.6% | 92,000 |
| 2015/02/18 | 1,842.5 | 1,890 | 1,802.5 | 1,807.5 | -30 | -1.6% | 162,800 |
| 2015/02/17 | 1,960 | 1,960 | 1,827.5 | 1,837.5 | -107.5 | -5.5% | 327,600 |
| 2015/02/16 | 1,812.5 | 1,945 | 1,780 | 1,945 | +250 | +14.7% | 832,400 |
| 2015/02/13 | 1,722.5 | 1,740 | 1,685 | 1,695 | +22.5 | +1.3% | 124,800 |
| 2015/02/12 | 1,707.5 | 1,712.5 | 1,670 | 1,672.5 | -12.5 | -0.7% | 80,800 |
| 2015/02/10 | 1,670 | 1,710 | 1,662.5 | 1,685 | -2.5 | -0.1% | 81,600 |
| 2015/02/09 | 1,722.5 | 1,725 | 1,685 | 1,687.5 | -35 | -2% | 62,800 |
| 2015/02/06 | 1,695 | 1,732.5 | 1,667.5 | 1,722.5 | +40 | +2.4% | 155,200 |
| 2015/02/05 | 1,727.5 | 1,732.5 | 1,680 | 1,682.5 | -50 | -2.9% | 128,000 |
| 2015/02/04 | 1,712.5 | 1,775 | 1,712.5 | 1,732.5 | +25 | +1.5% | 84,800 |
| 2015/02/03 | 1,780 | 1,792.5 | 1,702.5 | 1,707.5 | -67.5 | -3.8% | 180,000 |
| 2015/02/02 | 1,780 | 1,800 | 1,760 | 1,775 | -47.5 | -2.6% | 112,000 |
| 2015/01/30 | 1,900 | 1,927.5 | 1,780 | 1,822.5 | -70 | -3.7% | 218,000 |
| 2015/01/29 | 1,900 | 1,995 | 1,875 | 1,892.5 | -22.5 | -1.2% | 234,800 |
| 2015/01/28 | 1,847.5 | 1,925 | 1,845 | 1,915 | +45 | +2.4% | 170,000 |
| 2015/01/27 | 1,825 | 1,870 | 1,797.5 | 1,870 | +55 | +3% | 80,000 |
| 2015/01/26 | 1,757.5 | 1,825 | 1,757.5 | 1,815 | +37.5 | +2.1% | 118,000 |
| 2015/01/23 | 1,767.5 | 1,790 | 1,755 | 1,777.5 | +22.5 | +1.3% | 81,600 |
| 2015/01/22 | 1,795 | 1,802.5 | 1,750 | 1,755 | -25 | -1.4% | 119,200 |
| 2015/01/21 | 1,832.5 | 1,857.5 | 1,780 | 1,780 | -52.5 | -2.9% | 108,400 |
| 2015/01/20 | 1,810 | 1,890 | 1,797.5 | 1,832.5 | +12.5 | +0.7% | 161,600 |
| 2015/01/19 | 1,912.5 | 1,917.5 | 1,820 | 1,820 | -97.5 | -5.1% | 211,600 |
| 2015/01/16 | 1,945 | 1,960 | 1,845 | 1,917.5 | -80 | -4% | 264,400 |
| 2015/01/15 | 2,022.5 | 2,037.5 | 1,905 | 1,997.5 | -27.5 | -1.4% | 206,000 |
| 2015/01/14 | 2,112.5 | 2,150 | 2,000 | 2,025 | -22.5 | -1.1% | 381,200 |
| 2015/01/13 | 1,947.5 | 2,062.5 | 1,945 | 2,047.5 | +152.5 | +8% | 456,400 |
| 2015/01/09 | 1,962.5 | 1,967.5 | 1,875 | 1,895 | -85 | -4.3% | 266,800 |
| 2015/01/08 | 2,022.5 | 2,050 | 1,960 | 1,980 | -45 | -2.2% | 193,200 |
| 2015/01/07 | 2,045 | 2,075 | 1,987.5 | 2,025 | -57.5 | -2.8% | 222,000 |
| 2015/01/06 | 2,062.5 | 2,085 | 2,025 | 2,082.5 | -55 | -2.6% | 289,600 |
| 2015/01/05 | 2,162.5 | 2,220 | 2,120 | 2,137.5 | +12.5 | +0.6% | 460,400 |
2551～
2600
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
