ＳＥＭＩＴＥＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,979 | 1,991 | 1,968 | 1,973 | -6 | -0.3% | 43,200 |
| 2025/06/13 | 1,981 | 1,993 | 1,966 | 1,979 | -2 | -0.1% | 29,600 |
| 2025/06/12 | 1,989 | 2,006 | 1,980 | 1,981 | +1 | +0.1% | 41,700 |
| 2025/06/11 | 1,970 | 2,015 | 1,970 | 1,980 | +19 | +1% | 67,800 |
| 2025/06/10 | 1,990 | 2,000 | 1,961 | 1,961 | -31 | -1.6% | 26,900 |
| 2025/06/09 | 1,968 | 1,996 | 1,968 | 1,992 | +32 | +1.6% | 28,500 |
| 2025/06/06 | 1,960 | 1,968 | 1,948 | 1,960 | -5 | -0.3% | 20,000 |
| 2025/06/05 | 1,941 | 1,985 | 1,935 | 1,965 | +20 | +1% | 38,200 |
| 2025/06/04 | 1,940 | 1,960 | 1,940 | 1,945 | -2 | -0.1% | 21,100 |
| 2025/06/03 | 1,938 | 1,957 | 1,938 | 1,947 | +8 | +0.4% | 18,900 |
| 2025/06/02 | 1,924 | 1,946 | 1,919 | 1,939 | +14 | +0.7% | 36,700 |
| 2025/05/30 | 1,931 | 1,943 | 1,913 | 1,925 | -6 | -0.3% | 34,700 |
| 2025/05/29 | 1,935 | 1,948 | 1,929 | 1,931 | +15 | +0.8% | 22,200 |
| 2025/05/28 | 1,908 | 1,954 | 1,907 | 1,916 | +9 | +0.5% | 43,100 |
| 2025/05/27 | 1,893 | 1,918 | 1,884 | 1,907 | +31 | +1.7% | 32,200 |
| 2025/05/26 | 1,878 | 1,898 | 1,863 | 1,876 | +7 | +0.4% | 22,400 |
| 2025/05/23 | 1,833 | 1,891 | 1,828 | 1,869 | +15 | +0.8% | 28,800 |
| 2025/05/22 | 1,903 | 1,924 | 1,846 | 1,854 | -80 | -4.1% | 57,900 |
| 2025/05/21 | 1,891 | 1,945 | 1,890 | 1,934 | +44 | +2.3% | 58,000 |
| 2025/05/20 | 1,916 | 1,935 | 1,880 | 1,890 | -6 | -0.3% | 40,600 |
| 2025/05/19 | 1,895 | 1,940 | 1,870 | 1,896 | -3 | -0.2% | 74,600 |
| 2025/05/16 | 1,820 | 1,914 | 1,818 | 1,899 | +81 | +4.5% | 65,600 |
| 2025/05/15 | 1,810 | 1,836 | 1,799 | 1,818 | -20 | -1.1% | 62,800 |
| 2025/05/14 | 1,827 | 1,849 | 1,788 | 1,838 | -80 | -4.2% | 152,500 |
| 2025/05/13 | 1,895 | 1,928 | 1,885 | 1,918 | +46 | +2.5% | 68,100 |
| 2025/05/12 | 1,867 | 1,875 | 1,832 | 1,872 | +44 | +2.4% | 35,200 |
| 2025/05/09 | 1,811 | 1,853 | 1,811 | 1,828 | +17 | +0.9% | 51,800 |
| 2025/05/08 | 1,825 | 1,845 | 1,800 | 1,811 | +15 | +0.8% | 40,500 |
| 2025/05/07 | 1,800 | 1,815 | 1,786 | 1,796 | +25 | +1.4% | 50,800 |
| 2025/05/02 | 1,794 | 1,799 | 1,753 | 1,771 | +51 | +3% | 49,200 |
| 2025/05/01 | 1,764 | 1,780 | 1,717 | 1,720 | -57 | -3.2% | 49,400 |
| 2025/04/30 | 1,785 | 1,811 | 1,745 | 1,777 | -48 | -2.6% | 86,600 |
| 2025/04/28 | 1,798 | 1,849 | 1,786 | 1,825 | +232 | +14.6% | 168,500 |
| 2025/04/25 | 1,598 | 1,600 | 1,577 | 1,593 | +25 | +1.6% | 11,100 |
| 2025/04/24 | 1,593 | 1,593 | 1,558 | 1,568 | -10 | -0.6% | 16,200 |
| 2025/04/23 | 1,549 | 1,601 | 1,540 | 1,578 | +48 | +3.1% | 17,400 |
| 2025/04/22 | 1,496 | 1,539 | 1,486 | 1,530 | +39 | +2.6% | 11,000 |
| 2025/04/21 | 1,520 | 1,520 | 1,487 | 1,491 | -39 | -2.5% | 7,400 |
| 2025/04/18 | 1,481 | 1,530 | 1,481 | 1,530 | +46 | +3.1% | 9,300 |
| 2025/04/17 | 1,463 | 1,496 | 1,463 | 1,484 | +22 | +1.5% | 12,700 |
| 2025/04/16 | 1,491 | 1,491 | 1,458 | 1,462 | -23 | -1.5% | 6,300 |
| 2025/04/15 | 1,471 | 1,503 | 1,458 | 1,485 | +23 | +1.6% | 9,000 |
| 2025/04/14 | 1,487 | 1,490 | 1,450 | 1,462 | -7 | -0.5% | 24,900 |
| 2025/04/11 | 1,451 | 1,476 | 1,416 | 1,469 | -20 | -1.3% | 16,500 |
| 2025/04/10 | 1,545 | 1,545 | 1,482 | 1,489 | +89 | +6.4% | 42,600 |
| 2025/04/09 | 1,430 | 1,430 | 1,368 | 1,400 | -62 | -4.2% | 23,900 |
| 2025/04/08 | 1,388 | 1,462 | 1,388 | 1,462 | +148 | +11.3% | 43,600 |
| 2025/04/07 | 1,214 | 1,350 | 1,214 | 1,314 | -142 | -9.8% | 66,300 |
| 2025/04/04 | 1,520 | 1,529 | 1,397 | 1,456 | -114 | -7.3% | 132,800 |
| 2025/04/03 | 1,615 | 1,618 | 1,550 | 1,570 | -93 | -5.6% | 64,700 |
1～
50
件表示中 / 3417件
類似銘柄と比較する
現在ご覧いただいている「ＳＥＭＩＴＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＥＭＩＴＥＣ | 200,600円 | -7.7% | -28.1% | 2.34% | 9.46倍 | 0.92倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 日ケミコン | 110,900円 | +19.0% | +269.9% | 1.80% | 5.37倍 | 0.58倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 日本ＣＭＫ | 32,200円 | +0.5% | -38.6% | 3.11% | 11.47倍 | 0.29倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 電気興 | 201,000円 | +1.3% | -21.9% | 3.98% | 30.58倍 | 0.51倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| アオイ電子 | 182,500円 | +10.9% | +19.3% | 2.96% | 45.42倍 | 0.48倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
