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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,235 | 3,295 | 3,200 | 3,270 | +35 | +1.1% | 6,700 |
| 2019/05/27 | 3,320 | 3,360 | 3,220 | 3,235 | -85 | -2.6% | 7,900 |
| 2019/05/24 | 3,300 | 3,360 | 3,295 | 3,320 | -10 | -0.3% | 5,400 |
| 2019/05/23 | 3,350 | 3,380 | 3,310 | 3,330 | -90 | -2.6% | 12,600 |
| 2019/05/22 | 3,365 | 3,450 | 3,365 | 3,420 | +55 | +1.6% | 8,500 |
| 2019/05/21 | 3,360 | 3,400 | 3,300 | 3,365 | +5 | +0.1% | 10,300 |
| 2019/05/20 | 3,400 | 3,410 | 3,355 | 3,360 | -130 | -3.7% | 13,500 |
| 2019/05/17 | 3,565 | 3,565 | 3,455 | 3,490 | ±0 | ±0% | 8,000 |
| 2019/05/16 | 3,510 | 3,540 | 3,455 | 3,490 | -15 | -0.4% | 12,200 |
| 2019/05/15 | 3,595 | 3,595 | 3,450 | 3,505 | -85 | -2.4% | 13,900 |
| 2019/05/14 | 3,475 | 3,670 | 3,420 | 3,590 | +85 | +2.4% | 19,000 |
| 2019/05/13 | 3,655 | 3,655 | 3,450 | 3,505 | -645 | -15.5% | 62,300 |
| 2019/05/10 | 4,325 | 4,400 | 4,105 | 4,150 | -290 | -6.5% | 35,700 |
| 2019/05/09 | 4,830 | 4,830 | 4,440 | 4,440 | -445 | -9.1% | 28,300 |
| 2019/05/08 | 4,885 | 4,920 | 4,815 | 4,885 | -45 | -0.9% | 8,700 |
| 2019/05/07 | 4,915 | 5,010 | 4,910 | 4,930 | -70 | -1.4% | 11,000 |
| 2019/04/26 | 4,975 | 5,020 | 4,870 | 5,000 | +10 | +0.2% | 9,400 |
| 2019/04/25 | 5,020 | 5,030 | 4,960 | 4,990 | -20 | -0.4% | 5,700 |
| 2019/04/24 | 5,060 | 5,170 | 4,950 | 5,010 | -50 | -1% | 10,700 |
| 2019/04/23 | 5,200 | 5,200 | 5,060 | 5,060 | -150 | -2.9% | 9,600 |
| 2019/04/22 | 5,210 | 5,280 | 5,160 | 5,210 | -30 | -0.6% | 6,300 |
| 2019/04/19 | 5,290 | 5,350 | 5,230 | 5,240 | -50 | -0.9% | 5,400 |
| 2019/04/18 | 5,450 | 5,450 | 5,270 | 5,290 | -90 | -1.7% | 7,800 |
| 2019/04/17 | 5,320 | 5,430 | 5,290 | 5,380 | +80 | +1.5% | 15,000 |
| 2019/04/16 | 5,380 | 5,380 | 5,250 | 5,300 | -90 | -1.7% | 5,700 |
| 2019/04/15 | 5,320 | 5,420 | 5,280 | 5,390 | +170 | +3.3% | 10,400 |
| 2019/04/12 | 5,320 | 5,320 | 5,130 | 5,220 | -90 | -1.7% | 11,000 |
| 2019/04/11 | 5,330 | 5,350 | 5,280 | 5,310 | -20 | -0.4% | 3,900 |
| 2019/04/10 | 5,280 | 5,360 | 5,230 | 5,330 | +10 | +0.2% | 8,300 |
| 2019/04/09 | 5,330 | 5,430 | 5,270 | 5,320 | ±0 | ±0% | 10,400 |
| 2019/04/08 | 5,400 | 5,420 | 5,300 | 5,320 | -90 | -1.7% | 15,400 |
| 2019/04/05 | 5,170 | 5,430 | 5,140 | 5,410 | +280 | +5.5% | 42,400 |
| 2019/04/04 | 5,100 | 5,230 | 4,960 | 5,130 | +30 | +0.6% | 16,700 |
| 2019/04/03 | 5,010 | 5,190 | 5,010 | 5,100 | +90 | +1.8% | 11,300 |
| 2019/04/02 | 5,080 | 5,080 | 4,970 | 5,010 | ±0 | ±0% | 8,800 |
| 2019/04/01 | 5,030 | 5,090 | 4,975 | 5,010 | +15 | +0.3% | 5,700 |
| 2019/03/29 | 5,010 | 5,100 | 4,960 | 4,995 | +5 | +0.1% | 7,500 |
| 2019/03/28 | 5,000 | 5,030 | 4,950 | 4,990 | -90 | -1.8% | 6,300 |
| 2019/03/27 | 4,925 | 5,120 | 4,910 | 5,080 | +160 | +3.3% | 9,300 |
| 2019/03/26 | 4,915 | 5,000 | 4,910 | 4,920 | +15 | +0.3% | 6,200 |
| 2019/03/25 | 4,850 | 4,925 | 4,810 | 4,905 | -105 | -2.1% | 8,100 |
| 2019/03/22 | 5,020 | 5,020 | 4,950 | 5,010 | ±0 | ±0% | 7,200 |
| 2019/03/20 | 4,910 | 5,020 | 4,910 | 5,010 | +100 | +2% | 10,400 |
| 2019/03/19 | 4,950 | 4,950 | 4,890 | 4,910 | -15 | -0.3% | 5,000 |
| 2019/03/18 | 4,900 | 4,950 | 4,880 | 4,925 | +15 | +0.3% | 4,600 |
| 2019/03/15 | 4,940 | 4,995 | 4,900 | 4,910 | -30 | -0.6% | 9,000 |
| 2019/03/14 | 4,990 | 5,030 | 4,885 | 4,940 | -5 | -0.1% | 10,000 |
| 2019/03/13 | 5,060 | 5,060 | 4,915 | 4,945 | -125 | -2.5% | 9,200 |
| 2019/03/12 | 5,070 | 5,170 | 5,050 | 5,070 | +90 | +1.8% | 12,400 |
| 2019/03/11 | 5,000 | 5,050 | 4,765 | 4,980 | ±0 | ±0% | 21,000 |
1451～
1500
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
