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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 6,970 | 7,140 | 6,950 | 7,110 | +340 | +5% | 26,400 |
| 2022/04/07 | 6,990 | 7,100 | 6,690 | 6,770 | -370 | -5.2% | 43,300 |
| 2022/04/06 | 7,350 | 7,410 | 7,110 | 7,140 | -370 | -4.9% | 41,300 |
| 2022/04/05 | 7,560 | 7,700 | 7,480 | 7,510 | +130 | +1.8% | 37,700 |
| 2022/04/04 | 7,260 | 7,520 | 7,060 | 7,380 | +130 | +1.8% | 34,100 |
| 2022/04/01 | 7,420 | 7,420 | 7,160 | 7,250 | -360 | -4.7% | 46,500 |
| 2022/03/31 | 7,330 | 7,620 | 7,290 | 7,610 | +390 | +5.4% | 55,400 |
| 2022/03/30 | 7,340 | 7,490 | 7,010 | 7,220 | +150 | +2.1% | 70,300 |
| 2022/03/29 | 6,920 | 7,110 | 6,890 | 7,070 | +200 | +2.9% | 18,700 |
| 2022/03/28 | 7,170 | 7,170 | 6,820 | 6,870 | -310 | -4.3% | 29,700 |
| 2022/03/25 | 7,370 | 7,370 | 7,070 | 7,180 | -70 | -1% | 25,700 |
| 2022/03/24 | 6,950 | 7,250 | 6,870 | 7,250 | +150 | +2.1% | 22,100 |
| 2022/03/23 | 6,810 | 7,150 | 6,810 | 7,100 | +370 | +5.5% | 27,700 |
| 2022/03/22 | 7,110 | 7,110 | 6,730 | 6,730 | -220 | -3.2% | 27,900 |
| 2022/03/18 | 6,730 | 6,950 | 6,730 | 6,950 | +120 | +1.8% | 19,700 |
| 2022/03/17 | 6,930 | 7,160 | 6,810 | 6,830 | +300 | +4.6% | 39,600 |
| 2022/03/16 | 6,370 | 6,690 | 6,290 | 6,530 | +260 | +4.1% | 41,100 |
| 2022/03/15 | 6,180 | 6,300 | 6,170 | 6,270 | +190 | +3.1% | 15,400 |
| 2022/03/14 | 6,160 | 6,290 | 6,050 | 6,080 | -10 | -0.2% | 12,100 |
| 2022/03/11 | 6,130 | 6,230 | 5,910 | 6,090 | -210 | -3.3% | 16,500 |
| 2022/03/10 | 6,450 | 6,500 | 6,290 | 6,300 | +210 | +3.4% | 18,600 |
| 2022/03/09 | 6,070 | 6,260 | 5,940 | 6,090 | +130 | +2.2% | 22,100 |
| 2022/03/08 | 6,020 | 6,320 | 5,950 | 5,960 | -260 | -4.2% | 28,700 |
| 2022/03/07 | 6,190 | 6,270 | 6,010 | 6,220 | -220 | -3.4% | 30,100 |
| 2022/03/04 | 6,750 | 6,750 | 6,310 | 6,440 | -410 | -6% | 28,700 |
| 2022/03/03 | 7,020 | 7,070 | 6,710 | 6,850 | -70 | -1% | 24,600 |
| 2022/03/02 | 6,970 | 7,100 | 6,840 | 6,920 | -350 | -4.8% | 25,000 |
| 2022/03/01 | 7,130 | 7,450 | 7,130 | 7,270 | +60 | +0.8% | 35,700 |
| 2022/02/28 | 7,420 | 7,530 | 7,110 | 7,210 | -70 | -1% | 22,500 |
| 2022/02/25 | 7,150 | 7,370 | 7,140 | 7,280 | +350 | +5.1% | 32,300 |
| 2022/02/24 | 7,240 | 7,310 | 6,880 | 6,930 | -330 | -4.5% | 27,600 |
| 2022/02/22 | 7,380 | 7,500 | 7,200 | 7,260 | -250 | -3.3% | 27,700 |
| 2022/02/21 | 7,530 | 7,680 | 7,450 | 7,510 | -320 | -4.1% | 26,000 |
| 2022/02/18 | 7,780 | 7,990 | 7,680 | 7,830 | -180 | -2.2% | 22,400 |
| 2022/02/17 | 8,570 | 8,640 | 8,010 | 8,010 | -510 | -6% | 35,300 |
| 2022/02/16 | 8,470 | 8,650 | 7,800 | 8,520 | +200 | +2.4% | 83,500 |
| 2022/02/15 | 8,840 | 8,950 | 8,320 | 8,320 | -1,500 | -15.3% | 61,100 |
| 2022/02/14 | 9,660 | 9,930 | 9,320 | 9,820 | -140 | -1.4% | 49,600 |
| 2022/02/10 | 10,330 | 10,330 | 9,740 | 9,960 | -140 | -1.4% | 28,600 |
| 2022/02/09 | 9,870 | 10,180 | 9,730 | 10,100 | +240 | +2.4% | 26,100 |
| 2022/02/08 | 9,840 | 10,070 | 9,680 | 9,860 | +20 | +0.2% | 17,700 |
| 2022/02/07 | 10,180 | 10,180 | 9,770 | 9,840 | -340 | -3.3% | 18,400 |
| 2022/02/04 | 10,100 | 10,300 | 9,910 | 10,180 | -100 | -1% | 15,700 |
| 2022/02/03 | 10,490 | 10,500 | 10,150 | 10,280 | -320 | -3% | 22,500 |
| 2022/02/02 | 10,040 | 10,790 | 10,000 | 10,600 | +710 | +7.2% | 28,500 |
| 2022/02/01 | 10,600 | 10,640 | 9,790 | 9,890 | -260 | -2.6% | 38,200 |
| 2022/01/31 | 9,570 | 10,400 | 9,570 | 10,150 | +650 | +6.8% | 41,300 |
| 2022/01/28 | 9,550 | 9,650 | 9,210 | 9,500 | +220 | +2.4% | 26,600 |
| 2022/01/27 | 10,070 | 10,330 | 9,280 | 9,280 | -730 | -7.3% | 47,000 |
| 2022/01/26 | 9,930 | 10,270 | 9,820 | 10,010 | +80 | +0.8% | 19,500 |
751～
800
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
