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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 6,210 | 6,510 | 6,190 | 6,470 | +310 | +5% | 28,900 |
| 2022/05/17 | 5,760 | 6,190 | 5,610 | 6,160 | +450 | +7.9% | 31,700 |
| 2022/05/16 | 6,060 | 6,060 | 5,540 | 5,710 | -430 | -7% | 57,400 |
| 2022/05/13 | 6,070 | 6,200 | 6,040 | 6,140 | +70 | +1.2% | 22,600 |
| 2022/05/12 | 5,950 | 6,140 | 5,820 | 6,070 | +20 | +0.3% | 24,800 |
| 2022/05/11 | 6,050 | 6,150 | 6,000 | 6,050 | -40 | -0.7% | 13,900 |
| 2022/05/10 | 6,210 | 6,210 | 5,910 | 6,090 | -170 | -2.7% | 26,600 |
| 2022/05/09 | 6,300 | 6,330 | 6,210 | 6,260 | -90 | -1.4% | 10,200 |
| 2022/05/06 | 6,430 | 6,430 | 6,280 | 6,350 | -80 | -1.2% | 6,400 |
| 2022/05/02 | 6,540 | 6,590 | 6,310 | 6,430 | -80 | -1.2% | 8,600 |
| 2022/04/28 | 6,260 | 6,580 | 6,260 | 6,510 | +250 | +4% | 11,200 |
| 2022/04/27 | 6,180 | 6,370 | 6,100 | 6,260 | -120 | -1.9% | 15,500 |
| 2022/04/26 | 6,230 | 6,410 | 6,180 | 6,380 | +150 | +2.4% | 11,800 |
| 2022/04/25 | 6,160 | 6,320 | 6,140 | 6,230 | -130 | -2% | 17,300 |
| 2022/04/22 | 6,510 | 6,510 | 6,310 | 6,360 | -320 | -4.8% | 14,800 |
| 2022/04/21 | 6,620 | 6,710 | 6,530 | 6,680 | +80 | +1.2% | 12,400 |
| 2022/04/20 | 6,910 | 6,920 | 6,560 | 6,600 | -270 | -3.9% | 18,200 |
| 2022/04/19 | 6,690 | 6,930 | 6,690 | 6,870 | +280 | +4.2% | 15,800 |
| 2022/04/18 | 6,620 | 6,690 | 6,470 | 6,590 | -60 | -0.9% | 16,600 |
| 2022/04/15 | 6,830 | 6,870 | 6,590 | 6,650 | -270 | -3.9% | 19,700 |
| 2022/04/14 | 7,010 | 7,010 | 6,810 | 6,920 | +70 | +1% | 16,600 |
| 2022/04/13 | 6,650 | 6,880 | 6,650 | 6,850 | +240 | +3.6% | 13,300 |
| 2022/04/12 | 6,660 | 6,800 | 6,560 | 6,610 | -150 | -2.2% | 12,800 |
| 2022/04/11 | 6,900 | 7,030 | 6,750 | 6,760 | -350 | -4.9% | 18,400 |
| 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 |
801～
850
件表示中 / 3462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 | 238,000円 | -7.7% | -28.1% | 1.97% | 10.97倍 | 1.06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 |
| 双葉電 | 65,100円 | -4.4% | - | 1.54% | 17.26倍 | 0.36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 |
| 日ケミコン | 123,400円 | +19.0% | +269.9% | 1.62% | 5.98倍 | 0.65倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 日本ＣＭＫ | 35,600円 | +0.5% | -38.6% | 2.81% | 12.69倍 | 0.32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 |
| アオイ電子 | 208,500円 | +10.9% | +19.3% | 2.59% | 51.89倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
