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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 9,050 | 9,170 | 8,840 | 8,890 | -90 | -1% | 5,100 |
| 2023/02/01 | 8,960 | 9,000 | 8,810 | 8,980 | +40 | +0.4% | 5,300 |
| 2023/01/31 | 8,610 | 8,950 | 8,610 | 8,940 | +330 | +3.8% | 8,300 |
| 2023/01/30 | 8,500 | 8,610 | 8,480 | 8,610 | +130 | +1.5% | 6,100 |
| 2023/01/27 | 8,530 | 8,570 | 8,450 | 8,480 | -50 | -0.6% | 4,200 |
| 2023/01/26 | 8,680 | 8,730 | 8,370 | 8,530 | -200 | -2.3% | 12,400 |
| 2023/01/25 | 8,690 | 8,860 | 8,690 | 8,730 | -20 | -0.2% | 3,000 |
| 2023/01/24 | 8,680 | 8,860 | 8,680 | 8,750 | +140 | +1.6% | 5,400 |
| 2023/01/23 | 8,490 | 8,640 | 8,490 | 8,610 | +160 | +1.9% | 6,200 |
| 2023/01/20 | 8,570 | 8,570 | 8,450 | 8,450 | -120 | -1.4% | 4,300 |
| 2023/01/19 | 8,570 | 8,650 | 8,540 | 8,570 | ±0 | ±0% | 2,300 |
| 2023/01/18 | 8,470 | 8,730 | 8,450 | 8,570 | +60 | +0.7% | 4,500 |
| 2023/01/17 | 8,600 | 8,690 | 8,510 | 8,510 | -90 | -1% | 4,300 |
| 2023/01/16 | 8,730 | 8,800 | 8,410 | 8,600 | -310 | -3.5% | 7,300 |
| 2023/01/13 | 8,780 | 8,970 | 8,710 | 8,910 | -90 | -1% | 5,200 |
| 2023/01/12 | 8,790 | 9,090 | 8,670 | 9,000 | +420 | +4.9% | 6,300 |
| 2023/01/11 | 8,630 | 8,930 | 8,580 | 8,580 | -200 | -2.3% | 4,100 |
| 2023/01/10 | 8,670 | 8,790 | 8,450 | 8,780 | +330 | +3.9% | 5,600 |
| 2023/01/06 | 8,560 | 8,560 | 8,450 | 8,450 | -40 | -0.5% | 600 |
| 2023/01/05 | 8,740 | 8,740 | 8,470 | 8,490 | +160 | +1.9% | 2,800 |
| 2023/01/04 | 8,750 | 8,750 | 8,330 | 8,330 | -270 | -3.1% | 1,700 |
| 2022/12/30 | 8,420 | 8,780 | 8,220 | 8,600 | +410 | +5% | 10,000 |
| 2022/12/29 | 7,990 | 8,440 | 7,970 | 8,190 | +200 | +2.5% | 3,900 |
| 2022/12/28 | 8,310 | 8,410 | 7,970 | 7,990 | -320 | -3.9% | 6,100 |
| 2022/12/27 | 8,430 | 8,570 | 8,310 | 8,310 | -110 | -1.3% | 4,700 |
| 2022/12/26 | 8,650 | 8,670 | 8,420 | 8,420 | -140 | -1.6% | 2,100 |
| 2022/12/23 | 8,870 | 8,890 | 8,500 | 8,560 | -580 | -6.3% | 11,200 |
| 2022/12/22 | 9,060 | 9,190 | 8,930 | 9,140 | +170 | +1.9% | 7,700 |
| 2022/12/21 | 9,310 | 9,490 | 8,880 | 8,970 | -450 | -4.8% | 11,200 |
| 2022/12/20 | 9,610 | 9,840 | 9,220 | 9,420 | -80 | -0.8% | 12,100 |
| 2022/12/19 | 9,650 | 9,650 | 9,430 | 9,500 | -150 | -1.6% | 4,900 |
| 2022/12/16 | 9,480 | 9,760 | 9,480 | 9,650 | +80 | +0.8% | 7,900 |
| 2022/12/15 | 9,570 | 9,790 | 9,480 | 9,570 | ±0 | ±0% | 5,600 |
| 2022/12/14 | 9,570 | 9,680 | 9,520 | 9,570 | +10 | +0.1% | 1,800 |
| 2022/12/13 | 9,560 | 9,740 | 9,560 | 9,560 | -20 | -0.2% | 3,400 |
| 2022/12/12 | 9,740 | 9,750 | 9,440 | 9,580 | -160 | -1.6% | 4,000 |
| 2022/12/09 | 9,450 | 9,760 | 9,450 | 9,740 | +240 | +2.5% | 4,100 |
| 2022/12/08 | 9,680 | 9,690 | 9,500 | 9,500 | -30 | -0.3% | 3,600 |
| 2022/12/07 | 9,450 | 9,700 | 9,400 | 9,530 | +20 | +0.2% | 4,800 |
| 2022/12/06 | 9,500 | 9,670 | 9,500 | 9,510 | +10 | +0.1% | 5,200 |
| 2022/12/05 | 9,410 | 9,840 | 9,410 | 9,500 | +80 | +0.8% | 9,500 |
| 2022/12/02 | 9,730 | 9,730 | 9,420 | 9,420 | -340 | -3.5% | 12,900 |
| 2022/12/01 | 9,980 | 9,980 | 9,740 | 9,760 | -140 | -1.4% | 6,400 |
| 2022/11/30 | 9,970 | 9,970 | 9,700 | 9,900 | -140 | -1.4% | 8,200 |
| 2022/11/29 | 9,610 | 10,090 | 9,390 | 10,040 | +430 | +4.5% | 14,600 |
| 2022/11/28 | 9,760 | 9,770 | 9,600 | 9,610 | -150 | -1.5% | 7,100 |
| 2022/11/25 | 9,920 | 10,020 | 9,730 | 9,760 | -260 | -2.6% | 7,300 |
| 2022/11/24 | 9,780 | 10,050 | 9,660 | 10,020 | +250 | +2.6% | 8,900 |
| 2022/11/22 | 9,880 | 9,880 | 9,630 | 9,770 | -100 | -1% | 4,500 |
| 2022/11/21 | 9,720 | 9,870 | 9,600 | 9,870 | +150 | +1.5% | 8,600 |
551～
600
件表示中 / 3388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 | 177,100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 |
| アオイ電子 | 174,600円 | +3.1% | - | 3.09% | 108.65倍 | 0.45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 |
| ヘリオステクノＨ | 90,900円 | -7.1% | -49.5% | 3.85% | 29.99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 | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47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 | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48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
