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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 7,650 | 7,880 | 7,350 | 7,760 | -140 | -1.8% | 12,100 |
| 2022/10/07 | 7,660 | 7,900 | 7,570 | 7,900 | +100 | +1.3% | 5,400 |
| 2022/10/06 | 7,710 | 7,880 | 7,710 | 7,800 | -60 | -0.8% | 2,700 |
| 2022/10/05 | 8,050 | 8,050 | 7,760 | 7,860 | +40 | +0.5% | 5,000 |
| 2022/10/04 | 7,910 | 7,940 | 7,780 | 7,820 | +190 | +2.5% | 4,700 |
| 2022/10/03 | 7,710 | 7,730 | 7,500 | 7,630 | +70 | +0.9% | 6,500 |
| 2022/09/30 | 7,650 | 7,740 | 7,350 | 7,560 | -180 | -2.3% | 7,500 |
| 2022/09/29 | 7,650 | 7,920 | 7,580 | 7,740 | +240 | +3.2% | 12,100 |
| 2022/09/28 | 7,320 | 7,570 | 7,240 | 7,500 | +30 | +0.4% | 17,000 |
| 2022/09/27 | 7,650 | 7,680 | 7,470 | 7,470 | -170 | -2.2% | 17,000 |
| 2022/09/26 | 7,890 | 7,890 | 7,510 | 7,640 | -360 | -4.5% | 12,100 |
| 2022/09/22 | 7,880 | 8,080 | 7,750 | 8,000 | +110 | +1.4% | 9,300 |
| 2022/09/21 | 7,980 | 7,980 | 7,650 | 7,890 | -210 | -2.6% | 21,200 |
| 2022/09/20 | 8,300 | 8,430 | 7,930 | 8,100 | -190 | -2.3% | 23,600 |
| 2022/09/16 | 8,680 | 8,680 | 8,290 | 8,290 | -580 | -6.5% | 18,100 |
| 2022/09/15 | 9,010 | 9,010 | 8,800 | 8,870 | -140 | -1.6% | 7,600 |
| 2022/09/14 | 8,630 | 9,090 | 8,560 | 9,010 | ±0 | ±0% | 6,800 |
| 2022/09/13 | 9,090 | 9,110 | 8,950 | 9,010 | -80 | -0.9% | 7,500 |
| 2022/09/12 | 8,820 | 9,160 | 8,720 | 9,090 | +320 | +3.6% | 13,600 |
| 2022/09/09 | 9,000 | 9,000 | 8,650 | 8,770 | -120 | -1.3% | 9,500 |
| 2022/09/08 | 8,540 | 8,930 | 8,540 | 8,890 | +400 | +4.7% | 17,100 |
| 2022/09/07 | 8,450 | 8,510 | 8,240 | 8,490 | +40 | +0.5% | 10,000 |
| 2022/09/06 | 8,850 | 8,850 | 8,450 | 8,450 | -330 | -3.8% | 10,800 |
| 2022/09/05 | 8,790 | 8,840 | 8,550 | 8,780 | -10 | -0.1% | 10,800 |
| 2022/09/02 | 9,260 | 9,300 | 8,520 | 8,790 | -320 | -3.5% | 30,100 |
| 2022/09/01 | 9,850 | 9,900 | 9,110 | 9,110 | -630 | -6.5% | 28,800 |
| 2022/08/31 | 9,000 | 9,860 | 8,960 | 9,740 | +780 | +8.7% | 47,700 |
| 2022/08/30 | 8,920 | 9,330 | 8,900 | 8,960 | +300 | +3.5% | 18,000 |
| 2022/08/29 | 8,610 | 9,050 | 8,550 | 8,660 | -250 | -2.8% | 24,800 |
| 2022/08/26 | 8,600 | 9,170 | 8,600 | 8,910 | +350 | +4.1% | 18,700 |
| 2022/08/25 | 8,490 | 8,610 | 8,370 | 8,560 | +120 | +1.4% | 2,600 |
| 2022/08/24 | 8,040 | 8,590 | 8,040 | 8,440 | +410 | +5.1% | 17,900 |
| 2022/08/23 | 8,020 | 8,240 | 8,010 | 8,030 | -90 | -1.1% | 5,100 |
| 2022/08/22 | 8,220 | 8,340 | 8,010 | 8,120 | -120 | -1.5% | 9,500 |
| 2022/08/19 | 8,490 | 8,520 | 8,240 | 8,240 | -100 | -1.2% | 7,800 |
| 2022/08/18 | 8,000 | 8,390 | 8,000 | 8,340 | +40 | +0.5% | 12,800 |
| 2022/08/17 | 8,220 | 8,300 | 7,900 | 8,300 | +210 | +2.6% | 15,200 |
| 2022/08/16 | 7,910 | 8,690 | 7,760 | 8,090 | +190 | +2.4% | 60,700 |
| 2022/08/15 | 7,680 | 7,900 | 7,590 | 7,900 | +1,000 | +14.5% | 44,200 |
| 2022/08/12 | 7,030 | 7,450 | 6,900 | 6,900 | -130 | -1.8% | 33,500 |
| 2022/08/10 | 7,070 | 7,150 | 7,010 | 7,030 | -160 | -2.2% | 4,500 |
| 2022/08/09 | 7,040 | 7,290 | 7,040 | 7,190 | +30 | +0.4% | 4,100 |
| 2022/08/08 | 7,230 | 7,300 | 7,110 | 7,160 | -90 | -1.2% | 3,700 |
| 2022/08/05 | 7,010 | 7,340 | 7,010 | 7,250 | +40 | +0.6% | 9,800 |
| 2022/08/04 | 6,990 | 7,220 | 6,980 | 7,210 | +260 | +3.7% | 13,300 |
| 2022/08/03 | 7,070 | 7,100 | 6,950 | 6,950 | -240 | -3.3% | 10,500 |
| 2022/08/02 | 7,100 | 7,230 | 7,080 | 7,190 | -20 | -0.3% | 4,500 |
| 2022/08/01 | 7,120 | 7,280 | 7,050 | 7,210 | +50 | +0.7% | 9,700 |
| 2022/07/29 | 7,050 | 7,170 | 7,010 | 7,160 | +140 | +2% | 8,700 |
| 2022/07/28 | 7,110 | 7,160 | 6,840 | 7,020 | ±0 | ±0% | 11,300 |
651～
700
件表示中 / 3411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 | 196,000円 | -7.7% | -28.1% | 2.40% | 9.24倍 | 0.89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 |
| オキサイド | 209,500円 | +3.8% | +5.2% | 0.00% | 317.91倍 | 4.35倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 日本ＣＭＫ | 32,900円 | +0.5% | -38.6% | 3.04% | 11.72倍 | 0.30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 | 202,200円 | +1.3% | -21.9% | 3.96% | 30.76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 |
| 帝通工 | 222,600円 | +1.3% | -24.8% | 4.49% | 16.13倍 | 0.75倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
市場注目の銘柄
チャート関連のコラム
