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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,724 | 1,752 | 1,724 | 1,745 | +21 | +1.2% | 13,900 |
| 2024/11/29 | 1,732 | 1,745 | 1,720 | 1,724 | -2 | -0.1% | 18,000 |
| 2024/11/28 | 1,765 | 1,765 | 1,711 | 1,726 | -23 | -1.3% | 32,700 |
| 2024/11/27 | 1,730 | 1,749 | 1,729 | 1,749 | +19 | +1.1% | 17,000 |
| 2024/11/26 | 1,718 | 1,761 | 1,718 | 1,730 | -28 | -1.6% | 85,300 |
| 2024/11/25 | 1,719 | 1,777 | 1,716 | 1,758 | +39 | +2.3% | 36,300 |
| 2024/11/22 | 1,680 | 1,719 | 1,680 | 1,719 | +3 | +0.2% | 84,300 |
| 2024/11/21 | 1,698 | 1,724 | 1,694 | 1,716 | +25 | +1.5% | 25,100 |
| 2024/11/20 | 1,720 | 1,720 | 1,686 | 1,691 | -29 | -1.7% | 31,500 |
| 2024/11/19 | 1,717 | 1,741 | 1,708 | 1,720 | +3 | +0.2% | 28,400 |
| 2024/11/18 | 1,745 | 1,745 | 1,690 | 1,717 | -43 | -2.4% | 44,200 |
| 2024/11/15 | 1,833 | 1,868 | 1,749 | 1,760 | +7 | +0.4% | 74,800 |
| 2024/11/14 | 1,808 | 1,810 | 1,726 | 1,753 | -46 | -2.6% | 22,100 |
| 2024/11/13 | 1,837 | 1,846 | 1,771 | 1,799 | -43 | -2.3% | 15,700 |
| 2024/11/12 | 1,822 | 1,870 | 1,799 | 1,842 | +100 | +5.7% | 84,500 |
| 2024/11/11 | 1,721 | 1,742 | 1,687 | 1,742 | +15 | +0.9% | 27,400 |
| 2024/11/08 | 1,725 | 1,732 | 1,707 | 1,727 | -13 | -0.7% | 8,200 |
| 2024/11/07 | 1,722 | 1,740 | 1,706 | 1,740 | +25 | +1.5% | 27,200 |
| 2024/11/06 | 1,727 | 1,795 | 1,713 | 1,715 | -20 | -1.2% | 11,000 |
| 2024/11/05 | 1,768 | 1,768 | 1,731 | 1,735 | -33 | -1.9% | 10,300 |
| 2024/11/01 | 1,814 | 1,814 | 1,730 | 1,768 | -43 | -2.4% | 13,900 |
| 2024/10/31 | 1,753 | 1,825 | 1,738 | 1,811 | +62 | +3.5% | 13,300 |
| 2024/10/30 | 1,749 | 1,775 | 1,714 | 1,749 | +19 | +1.1% | 10,000 |
| 2024/10/29 | 1,746 | 1,748 | 1,718 | 1,730 | +24 | +1.4% | 10,300 |
| 2024/10/28 | 1,686 | 1,744 | 1,671 | 1,706 | +22 | +1.3% | 11,000 |
| 2024/10/25 | 1,715 | 1,715 | 1,672 | 1,684 | -44 | -2.5% | 17,400 |
| 2024/10/24 | 1,714 | 1,737 | 1,702 | 1,728 | +2 | +0.1% | 11,400 |
| 2024/10/23 | 1,770 | 1,783 | 1,723 | 1,726 | -44 | -2.5% | 19,400 |
| 2024/10/22 | 1,790 | 1,790 | 1,756 | 1,770 | -26 | -1.4% | 15,400 |
| 2024/10/21 | 1,819 | 1,824 | 1,790 | 1,796 | -23 | -1.3% | 8,300 |
| 2024/10/18 | 1,809 | 1,823 | 1,797 | 1,819 | +10 | +0.6% | 5,700 |
| 2024/10/17 | 1,838 | 1,838 | 1,789 | 1,809 | -29 | -1.6% | 17,000 |
| 2024/10/16 | 1,849 | 1,849 | 1,812 | 1,838 | -22 | -1.2% | 8,200 |
| 2024/10/15 | 1,829 | 1,869 | 1,826 | 1,860 | +43 | +2.4% | 5,500 |
| 2024/10/11 | 1,823 | 1,840 | 1,810 | 1,817 | -13 | -0.7% | 4,000 |
| 2024/10/10 | 1,854 | 1,878 | 1,807 | 1,830 | -24 | -1.3% | 11,900 |
| 2024/10/09 | 1,859 | 1,867 | 1,839 | 1,854 | +2 | +0.1% | 9,000 |
| 2024/10/08 | 1,856 | 1,874 | 1,835 | 1,852 | -18 | -1% | 7,300 |
| 2024/10/07 | 1,874 | 1,898 | 1,857 | 1,870 | -1 | -0.1% | 4,100 |
| 2024/10/04 | 1,867 | 1,883 | 1,850 | 1,871 | +2 | +0.1% | 7,700 |
| 2024/10/03 | 1,893 | 1,920 | 1,866 | 1,869 | +5 | +0.3% | 14,100 |
| 2024/10/02 | 1,860 | 1,892 | 1,830 | 1,864 | -2 | -0.1% | 15,800 |
| 2024/10/01 | 1,870 | 1,887 | 1,836 | 1,866 | -3 | -0.2% | 14,000 |
| 2024/09/30 | 1,860 | 1,893 | 1,818 | 1,869 | +9 | +0.5% | 26,300 |
| 2024/09/27 | 1,815 | 1,880 | 1,789 | 1,860 | +46 | +2.5% | 26,600 |
| 2024/09/26 | 1,801 | 1,844 | 1,801 | 1,814 | +10 | +0.6% | 13,900 |
| 2024/09/25 | 1,815 | 1,815 | 1,792 | 1,804 | -17 | -0.9% | 24,100 |
| 2024/09/24 | 1,868 | 1,869 | 1,800 | 1,821 | -47 | -2.5% | 16,300 |
| 2024/09/20 | 1,880 | 1,881 | 1,851 | 1,868 | -9 | -0.5% | 10,400 |
| 2024/09/19 | 1,880 | 1,890 | 1,873 | 1,877 | +22 | +1.2% | 9,200 |
101～
150
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
