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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 1,658 | 1,679 | 1,639 | 1,663 | +13 | +0.8% | 36,900 |
| 2025/04/01 | 1,729 | 1,729 | 1,638 | 1,650 | -58 | -3.4% | 83,600 |
| 2025/03/31 | 1,774 | 1,774 | 1,704 | 1,708 | -82 | -4.6% | 39,000 |
| 2025/03/28 | 1,806 | 1,806 | 1,770 | 1,790 | -16 | -0.9% | 14,200 |
| 2025/03/27 | 1,822 | 1,830 | 1,798 | 1,806 | -22 | -1.2% | 15,500 |
| 2025/03/26 | 1,799 | 1,829 | 1,799 | 1,828 | +31 | +1.7% | 8,400 |
| 2025/03/25 | 1,802 | 1,809 | 1,797 | 1,797 | -3 | -0.2% | 9,500 |
| 2025/03/24 | 1,841 | 1,841 | 1,800 | 1,800 | -31 | -1.7% | 16,900 |
| 2025/03/21 | 1,828 | 1,850 | 1,826 | 1,831 | ±0 | ±0% | 9,000 |
| 2025/03/19 | 1,835 | 1,854 | 1,829 | 1,831 | +2 | +0.1% | 11,200 |
| 2025/03/18 | 1,822 | 1,830 | 1,813 | 1,829 | +26 | +1.4% | 11,200 |
| 2025/03/17 | 1,810 | 1,829 | 1,785 | 1,803 | +17 | +1% | 33,300 |
| 2025/03/14 | 1,785 | 1,794 | 1,763 | 1,786 | +1 | +0.1% | 8,400 |
| 2025/03/13 | 1,800 | 1,803 | 1,762 | 1,785 | ±0 | ±0% | 12,100 |
| 2025/03/12 | 1,775 | 1,807 | 1,775 | 1,785 | -1 | -0.1% | 16,000 |
| 2025/03/11 | 1,770 | 1,786 | 1,739 | 1,786 | -8 | -0.4% | 20,900 |
| 2025/03/10 | 1,796 | 1,796 | 1,766 | 1,794 | +21 | +1.2% | 3,900 |
| 2025/03/07 | 1,771 | 1,799 | 1,767 | 1,773 | -9 | -0.5% | 10,400 |
| 2025/03/06 | 1,810 | 1,810 | 1,773 | 1,782 | -19 | -1.1% | 14,200 |
| 2025/03/05 | 1,810 | 1,810 | 1,772 | 1,801 | +23 | +1.3% | 12,900 |
| 2025/03/04 | 1,809 | 1,849 | 1,770 | 1,778 | -51 | -2.8% | 19,800 |
| 2025/03/03 | 1,852 | 1,852 | 1,808 | 1,829 | +6 | +0.3% | 20,800 |
| 2025/02/28 | 1,827 | 1,851 | 1,796 | 1,823 | -16 | -0.9% | 17,000 |
| 2025/02/27 | 1,819 | 1,846 | 1,819 | 1,839 | +6 | +0.3% | 7,000 |
| 2025/02/26 | 1,875 | 1,875 | 1,812 | 1,833 | -65 | -3.4% | 13,000 |
| 2025/02/25 | 1,899 | 1,918 | 1,879 | 1,898 | +20 | +1.1% | 9,200 |
| 2025/02/21 | 1,918 | 1,919 | 1,872 | 1,878 | -20 | -1.1% | 7,700 |
| 2025/02/20 | 1,890 | 1,918 | 1,888 | 1,898 | -8 | -0.4% | 4,800 |
| 2025/02/19 | 1,919 | 1,959 | 1,903 | 1,906 | -27 | -1.4% | 12,200 |
| 2025/02/18 | 1,962 | 1,988 | 1,933 | 1,933 | -42 | -2.1% | 20,200 |
1～
50
件表示中 / 3387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 | 177,000円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87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 |
| 電気興 | 190,000円 | +14.3% | - | 3.16% | 43.64倍 | 0.48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 |
| ヘリオステクノＨ | 90,800円 | -7.1% | -49.5% | 3.85% | 29.96倍 | 1.05倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 299,800円 | +5.0% | -6.0% | 5.50% | 5.43倍 | 0.62倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| かわでん | 448,000円 | +12.5% | +125.5% | 4.24% | 8.49倍 | 0.88倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
