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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,808 | 1,895 | 1,808 | 1,874 | +75 | +4.2% | 59,500 |
| 2024/05/30 | 1,740 | 1,800 | 1,723 | 1,799 | +46 | +2.6% | 32,200 |
| 2024/05/29 | 1,859 | 1,859 | 1,751 | 1,753 | -94 | -5.1% | 21,500 |
| 2024/05/28 | 1,849 | 1,855 | 1,838 | 1,847 | +11 | +0.6% | 16,800 |
| 2024/05/27 | 1,827 | 1,852 | 1,810 | 1,836 | +9 | +0.5% | 15,200 |
| 2024/05/24 | 1,794 | 1,829 | 1,761 | 1,827 | +28 | +1.6% | 17,000 |
| 2024/05/23 | 1,813 | 1,830 | 1,794 | 1,799 | -1 | -0.1% | 17,500 |
| 2024/05/22 | 1,790 | 1,825 | 1,779 | 1,800 | ±0 | ±0% | 22,800 |
| 2024/05/21 | 1,778 | 1,817 | 1,778 | 1,800 | +24 | +1.4% | 17,700 |
| 2024/05/20 | 1,738 | 1,780 | 1,729 | 1,776 | +41 | +2.4% | 14,200 |
| 2024/05/17 | 1,726 | 1,739 | 1,714 | 1,735 | -2 | -0.1% | 19,900 |
| 2024/05/16 | 1,802 | 1,802 | 1,727 | 1,737 | -62 | -3.4% | 32,200 |
| 2024/05/15 | 1,820 | 1,832 | 1,790 | 1,799 | -58 | -3.1% | 23,900 |
| 2024/05/14 | 1,840 | 1,870 | 1,834 | 1,857 | +23 | +1.3% | 35,000 |
| 2024/05/13 | 1,808 | 1,840 | 1,801 | 1,834 | +23 | +1.3% | 41,300 |
| 2024/05/10 | 1,800 | 1,820 | 1,786 | 1,811 | +19 | +1.1% | 18,700 |
| 2024/05/09 | 1,811 | 1,811 | 1,773 | 1,792 | ±0 | ±0% | 14,700 |
| 2024/05/08 | 1,715 | 1,811 | 1,715 | 1,792 | -13 | -0.7% | 62,900 |
| 2024/05/07 | 1,776 | 1,805 | 1,776 | 1,805 | +29 | +1.6% | 14,400 |
| 2024/05/02 | 1,793 | 1,798 | 1,763 | 1,776 | -6 | -0.3% | 9,300 |
| 2024/05/01 | 1,773 | 1,798 | 1,761 | 1,782 | +2 | +0.1% | 13,900 |
| 2024/04/30 | 1,761 | 1,788 | 1,725 | 1,780 | +71 | +4.2% | 30,700 |
| 2024/04/26 | 1,706 | 1,720 | 1,681 | 1,709 | +14 | +0.8% | 22,500 |
| 2024/04/25 | 1,741 | 1,741 | 1,695 | 1,695 | -51 | -2.9% | 23,400 |
| 2024/04/24 | 1,696 | 1,748 | 1,691 | 1,746 | +64 | +3.8% | 39,100 |
| 2024/04/23 | 1,674 | 1,695 | 1,661 | 1,682 | +26 | +1.6% | 21,300 |
| 2024/04/22 | 1,664 | 1,673 | 1,642 | 1,656 | +2 | +0.1% | 20,100 |
| 2024/04/19 | 1,713 | 1,713 | 1,631 | 1,654 | -68 | -3.9% | 37,800 |
| 2024/04/18 | 1,673 | 1,735 | 1,673 | 1,722 | +36 | +2.1% | 10,900 |
| 2024/04/17 | 1,741 | 1,741 | 1,670 | 1,686 | -33 | -1.9% | 20,400 |
| 2024/04/16 | 1,749 | 1,750 | 1,715 | 1,719 | -35 | -2% | 26,400 |
| 2024/04/15 | 1,751 | 1,767 | 1,740 | 1,754 | -13 | -0.7% | 9,100 |
| 2024/04/12 | 1,791 | 1,793 | 1,764 | 1,767 | ±0 | ±0% | 13,500 |
| 2024/04/11 | 1,760 | 1,780 | 1,755 | 1,767 | -3 | -0.2% | 8,600 |
| 2024/04/10 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 8,700 |
| 2024/04/09 | 1,750 | 1,759 | 1,741 | 1,750 | +11 | +0.6% | 14,200 |
| 2024/04/08 | 1,750 | 1,771 | 1,736 | 1,739 | +24 | +1.4% | 24,600 |
| 2024/04/05 | 1,697 | 1,720 | 1,690 | 1,715 | -6 | -0.3% | 29,800 |
| 2024/04/04 | 1,725 | 1,744 | 1,714 | 1,721 | +1 | +0.1% | 24,700 |
| 2024/04/03 | 1,748 | 1,748 | 1,703 | 1,720 | -45 | -2.5% | 31,700 |
| 2024/04/02 | 1,814 | 1,814 | 1,765 | 1,765 | -49 | -2.7% | 27,800 |
| 2024/04/01 | 1,815 | 1,843 | 1,814 | 1,814 | -1 | -0.1% | 14,700 |
| 2024/03/29 | 1,865 | 1,865 | 1,795 | 1,815 | -17 | -0.9% | 37,700 |
| 2024/03/28 | 1,832 | 1,851 | 1,807 | 1,832 | ±0 | ±0% | 23,300 |
| 2024/03/27 | 1,801 | 1,834 | 1,801 | 1,832 | +31 | +1.7% | 19,500 |
| 2024/03/26 | 1,808 | 1,820 | 1,798 | 1,801 | -32 | -1.7% | 18,700 |
| 2024/03/25 | 1,835 | 1,855 | 1,819 | 1,833 | +19 | +1% | 31,400 |
| 2024/03/22 | 1,810 | 1,828 | 1,793 | 1,814 | +2 | +0.1% | 34,000 |
| 2024/03/21 | 1,830 | 1,838 | 1,808 | 1,812 | -8 | -0.4% | 30,700 |
| 2024/03/19 | 1,838 | 1,838 | 1,791 | 1,820 | -9 | -0.5% | 21,900 |
301～
350
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
