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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,774 | 1,774 | 1,741 | 1,751 | -7 | -0.4% | 4,700 |
| 2024/05/01 | 1,786 | 1,786 | 1,741 | 1,758 | -28 | -1.6% | 2,300 |
| 2024/04/30 | 1,743 | 1,789 | 1,743 | 1,786 | +43 | +2.5% | 16,500 |
| 2024/04/26 | 1,750 | 1,776 | 1,732 | 1,743 | -14 | -0.8% | 9,600 |
| 2024/04/25 | 1,752 | 1,764 | 1,740 | 1,757 | -14 | -0.8% | 3,000 |
| 2024/04/24 | 1,730 | 1,774 | 1,723 | 1,771 | +41 | +2.4% | 3,200 |
| 2024/04/23 | 1,741 | 1,768 | 1,720 | 1,730 | -11 | -0.6% | 9,900 |
| 2024/04/22 | 1,701 | 1,774 | 1,694 | 1,741 | +30 | +1.8% | 20,600 |
| 2024/04/19 | 1,739 | 1,755 | 1,704 | 1,711 | -47 | -2.7% | 26,100 |
| 2024/04/18 | 1,775 | 1,790 | 1,737 | 1,758 | -24 | -1.3% | 15,400 |
| 2024/04/17 | 1,789 | 1,799 | 1,775 | 1,782 | -9 | -0.5% | 7,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,778 | 1,791 | -22 | -1.2% | 9,800 |
| 2024/04/15 | 1,800 | 1,813 | 1,785 | 1,813 | +12 | +0.7% | 12,300 |
| 2024/04/12 | 1,821 | 1,821 | 1,800 | 1,801 | -27 | -1.5% | 19,300 |
| 2024/04/11 | 1,787 | 1,828 | 1,787 | 1,828 | +7 | +0.4% | 13,500 |
| 2024/04/10 | 1,801 | 1,824 | 1,793 | 1,821 | +4 | +0.2% | 11,600 |
| 2024/04/09 | 1,784 | 1,817 | 1,777 | 1,817 | +33 | +1.8% | 17,500 |
| 2024/04/08 | 1,782 | 1,787 | 1,766 | 1,784 | -6 | -0.3% | 8,500 |
| 2024/04/05 | 1,759 | 1,794 | 1,748 | 1,790 | +8 | +0.4% | 6,700 |
| 2024/04/04 | 1,785 | 1,795 | 1,768 | 1,782 | -3 | -0.2% | 5,200 |
| 2024/04/03 | 1,756 | 1,788 | 1,747 | 1,785 | -2 | -0.1% | 10,000 |
| 2024/04/02 | 1,769 | 1,790 | 1,760 | 1,787 | +17 | +1% | 11,700 |
| 2024/04/01 | 1,791 | 1,815 | 1,769 | 1,770 | -36 | -2% | 9,200 |
| 2024/03/29 | 1,771 | 1,807 | 1,735 | 1,806 | +40 | +2.3% | 12,400 |
| 2024/03/28 | 1,773 | 1,800 | 1,765 | 1,766 | -22 | -1.2% | 3,000 |
| 2024/03/27 | 1,776 | 1,805 | 1,760 | 1,788 | +3 | +0.2% | 15,900 |
| 2024/03/26 | 1,725 | 1,799 | 1,725 | 1,785 | +47 | +2.7% | 30,400 |
| 2024/03/25 | 1,760 | 1,760 | 1,721 | 1,738 | -28 | -1.6% | 34,400 |
| 2024/03/22 | 1,795 | 1,800 | 1,751 | 1,766 | -20 | -1.1% | 19,400 |
| 2024/03/21 | 1,760 | 1,792 | 1,752 | 1,786 | +33 | +1.9% | 15,500 |
| 2024/03/19 | 1,748 | 1,770 | 1,735 | 1,753 | +2 | +0.1% | 21,500 |
| 2024/03/18 | 1,758 | 1,775 | 1,743 | 1,751 | -7 | -0.4% | 14,300 |
| 2024/03/15 | 1,777 | 1,777 | 1,754 | 1,758 | -18 | -1% | 6,800 |
| 2024/03/14 | 1,790 | 1,799 | 1,771 | 1,776 | -14 | -0.8% | 5,100 |
| 2024/03/13 | 1,809 | 1,809 | 1,790 | 1,790 | -2 | -0.1% | 3,400 |
| 2024/03/12 | 1,777 | 1,811 | 1,765 | 1,792 | +11 | +0.6% | 4,700 |
| 2024/03/11 | 1,792 | 1,801 | 1,763 | 1,781 | -25 | -1.4% | 21,400 |
| 2024/03/08 | 1,803 | 1,819 | 1,800 | 1,806 | -17 | -0.9% | 10,800 |
| 2024/03/07 | 1,836 | 1,855 | 1,819 | 1,823 | -12 | -0.7% | 9,300 |
| 2024/03/06 | 1,818 | 1,859 | 1,802 | 1,835 | +14 | +0.8% | 27,100 |
| 2024/03/05 | 1,760 | 1,836 | 1,760 | 1,821 | +57 | +3.2% | 29,800 |
| 2024/03/04 | 1,785 | 1,797 | 1,752 | 1,764 | -17 | -1% | 18,200 |
| 2024/03/01 | 1,773 | 1,802 | 1,773 | 1,781 | +7 | +0.4% | 15,000 |
| 2024/02/29 | 1,754 | 1,778 | 1,734 | 1,774 | +27 | +1.5% | 19,500 |
| 2024/02/28 | 1,744 | 1,763 | 1,736 | 1,747 | +7 | +0.4% | 16,600 |
| 2024/02/27 | 1,737 | 1,760 | 1,737 | 1,740 | +3 | +0.2% | 20,800 |
| 2024/02/26 | 1,742 | 1,755 | 1,734 | 1,737 | -13 | -0.7% | 35,900 |
| 2024/02/22 | 1,758 | 1,762 | 1,745 | 1,750 | -5 | -0.3% | 23,300 |
| 2024/02/21 | 1,743 | 1,766 | 1,738 | 1,755 | +2 | +0.1% | 7,000 |
| 2024/02/20 | 1,772 | 1,779 | 1,743 | 1,753 | -16 | -0.9% | 16,900 |
1～
50
件表示中 / 3144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 | 175,100円 | -1.7% | -26.0% | 1.48% | 11.09倍 | 0.91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。中国のＥＶ関連需要が牽引 |
| 鈴 木 | 139,200円 | +12.2% | +11.0% | 3.30% | 9.06倍 | 0.86倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 双葉電 | 47,000円 | -7.2% | - | 2.13% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| アクセル | 163,600円 | +18.1% | +24.1% | 4.40% | 11.31倍 | 1.50倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 精工技研 | 195,700円 | +0.4% | -47.1% | 2.81% | 37.99倍 | 0.67倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
