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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 8,000 | 8,170 | 7,790 | 7,910 | -180 | -2.2% | 33,100 |
| 2021/08/26 | 8,070 | 8,200 | 7,930 | 8,090 | +30 | +0.4% | 37,900 |
| 2021/08/25 | 7,460 | 8,280 | 7,410 | 8,060 | +750 | +10.3% | 118,400 |
| 2021/08/24 | 7,570 | 7,570 | 7,310 | 7,310 | -110 | -1.5% | 23,500 |
| 2021/08/23 | 7,130 | 7,630 | 6,980 | 7,420 | +290 | +4.1% | 52,300 |
| 2021/08/20 | 7,240 | 7,520 | 7,130 | 7,130 | -300 | -4% | 67,100 |
| 2021/08/19 | 7,660 | 7,740 | 7,380 | 7,430 | -450 | -5.7% | 88,600 |
| 2021/08/18 | 7,890 | 7,940 | 7,410 | 7,880 | +150 | +1.9% | 90,400 |
| 2021/08/17 | 7,190 | 7,740 | 7,080 | 7,730 | +590 | +8.3% | 184,800 |
| 2021/08/16 | 6,900 | 7,500 | 6,730 | 7,140 | +640 | +9.8% | 442,700 |
| 2021/08/13 | 6,500 | 6,500 | 6,500 | 6,500 | +1,000 | +18.2% | 23,300 |
| 2021/08/12 | 5,430 | 5,530 | 5,330 | 5,500 | +70 | +1.3% | 29,300 |
| 2021/08/11 | 5,400 | 5,480 | 5,340 | 5,430 | +20 | +0.4% | 14,400 |
| 2021/08/10 | 5,240 | 5,430 | 5,190 | 5,410 | +240 | +4.6% | 32,000 |
| 2021/08/06 | 5,070 | 5,260 | 5,070 | 5,170 | +110 | +2.2% | 16,700 |
| 2021/08/05 | 5,150 | 5,160 | 5,040 | 5,060 | -140 | -2.7% | 10,300 |
| 2021/08/04 | 5,220 | 5,220 | 5,040 | 5,200 | -20 | -0.4% | 21,000 |
| 2021/08/03 | 5,230 | 5,310 | 5,180 | 5,220 | -110 | -2.1% | 17,500 |
| 2021/08/02 | 5,330 | 5,410 | 5,230 | 5,330 | +70 | +1.3% | 11,100 |
| 2021/07/30 | 5,310 | 5,360 | 5,250 | 5,260 | -140 | -2.6% | 16,200 |
| 2021/07/29 | 5,300 | 5,470 | 5,300 | 5,400 | +100 | +1.9% | 12,300 |
| 2021/07/28 | 5,500 | 5,500 | 5,250 | 5,300 | -200 | -3.6% | 27,100 |
| 2021/07/27 | 5,510 | 5,590 | 5,480 | 5,500 | -110 | -2% | 12,500 |
| 2021/07/26 | 5,570 | 5,710 | 5,560 | 5,610 | +70 | +1.3% | 9,800 |
| 2021/07/21 | 5,460 | 5,580 | 5,390 | 5,540 | +150 | +2.8% | 16,000 |
| 2021/07/20 | 5,490 | 5,570 | 5,390 | 5,390 | -180 | -3.2% | 17,600 |
| 2021/07/19 | 5,610 | 5,630 | 5,470 | 5,570 | -140 | -2.5% | 17,700 |
| 2021/07/16 | 5,490 | 5,730 | 5,440 | 5,710 | +220 | +4% | 26,600 |
| 2021/07/15 | 5,590 | 5,590 | 5,460 | 5,490 | -100 | -1.8% | 14,400 |
| 2021/07/14 | 5,560 | 5,660 | 5,550 | 5,590 | -20 | -0.4% | 20,800 |
| 2021/07/13 | 5,620 | 5,650 | 5,550 | 5,610 | -10 | -0.2% | 12,700 |
| 2021/07/12 | 5,520 | 5,640 | 5,480 | 5,620 | +70 | +1.3% | 21,800 |
| 2021/07/09 | 5,350 | 5,570 | 5,310 | 5,550 | +180 | +3.4% | 25,500 |
| 2021/07/08 | 5,670 | 5,690 | 5,370 | 5,370 | -240 | -4.3% | 22,700 |
| 2021/07/07 | 5,560 | 5,740 | 5,480 | 5,610 | +40 | +0.7% | 40,900 |
| 2021/07/06 | 5,690 | 5,700 | 5,520 | 5,570 | -120 | -2.1% | 19,000 |
| 2021/07/05 | 5,600 | 5,760 | 5,580 | 5,690 | +50 | +0.9% | 38,700 |
| 2021/07/02 | 5,410 | 5,720 | 5,400 | 5,640 | +230 | +4.3% | 43,900 |
| 2021/07/01 | 5,600 | 5,660 | 5,380 | 5,410 | -110 | -2% | 45,800 |
| 2021/06/30 | 5,430 | 5,600 | 5,400 | 5,520 | +60 | +1.1% | 44,200 |
| 2021/06/29 | 5,350 | 5,490 | 5,220 | 5,460 | +150 | +2.8% | 46,000 |
| 2021/06/28 | 5,110 | 5,320 | 5,110 | 5,310 | +200 | +3.9% | 41,000 |
| 2021/06/25 | 4,905 | 5,150 | 4,895 | 5,110 | +210 | +4.3% | 48,600 |
| 2021/06/24 | 4,850 | 4,935 | 4,845 | 4,900 | +40 | +0.8% | 7,700 |
| 2021/06/23 | 4,970 | 4,970 | 4,855 | 4,860 | -110 | -2.2% | 12,700 |
| 2021/06/22 | 4,895 | 4,980 | 4,845 | 4,970 | +145 | +3% | 16,600 |
| 2021/06/21 | 4,655 | 4,940 | 4,655 | 4,825 | -20 | -0.4% | 31,000 |
| 2021/06/18 | 5,160 | 5,160 | 4,835 | 4,845 | -275 | -5.4% | 34,000 |
| 2021/06/17 | 5,180 | 5,240 | 5,050 | 5,120 | -120 | -2.3% | 28,200 |
| 2021/06/16 | 5,010 | 5,250 | 5,010 | 5,240 | +200 | +4% | 53,100 |
901～
950
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
