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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 5,120 | 5,120 | 4,905 | 4,980 | -290 | -5.5% | 23,000 |
| 2019/03/07 | 5,420 | 5,420 | 5,210 | 5,270 | -160 | -2.9% | 16,700 |
| 2019/03/06 | 5,570 | 5,570 | 5,340 | 5,430 | -70 | -1.3% | 10,900 |
| 2019/03/05 | 5,760 | 5,770 | 5,490 | 5,500 | -270 | -4.7% | 19,300 |
| 2019/03/04 | 5,880 | 5,930 | 5,760 | 5,770 | -70 | -1.2% | 7,700 |
| 2019/03/01 | 5,820 | 5,890 | 5,780 | 5,840 | +30 | +0.5% | 4,800 |
| 2019/02/28 | 5,880 | 5,940 | 5,810 | 5,810 | -40 | -0.7% | 10,700 |
| 2019/02/27 | 5,790 | 5,860 | 5,660 | 5,850 | +100 | +1.7% | 11,900 |
| 2019/02/26 | 5,810 | 5,930 | 5,650 | 5,750 | -60 | -1% | 17,000 |
| 2019/02/25 | 5,820 | 5,910 | 5,740 | 5,810 | -40 | -0.7% | 10,500 |
| 2019/02/22 | 5,700 | 5,850 | 5,630 | 5,850 | +130 | +2.3% | 11,500 |
| 2019/02/21 | 5,800 | 5,910 | 5,710 | 5,720 | -130 | -2.2% | 13,100 |
| 2019/02/20 | 5,920 | 5,950 | 5,830 | 5,850 | -70 | -1.2% | 5,400 |
| 2019/02/19 | 6,000 | 6,000 | 5,890 | 5,920 | -30 | -0.5% | 7,600 |
| 2019/02/18 | 5,900 | 5,960 | 5,800 | 5,950 | +250 | +4.4% | 12,400 |
| 2019/02/15 | 5,940 | 5,940 | 5,700 | 5,700 | -260 | -4.4% | 13,800 |
| 2019/02/14 | 5,920 | 6,020 | 5,810 | 5,960 | +60 | +1% | 14,200 |
| 2019/02/13 | 5,630 | 6,050 | 5,630 | 5,900 | +220 | +3.9% | 44,500 |
| 2019/02/12 | 5,760 | 5,850 | 5,600 | 5,680 | +110 | +2% | 17,300 |
| 2019/02/08 | 5,690 | 5,850 | 5,520 | 5,570 | -280 | -4.8% | 15,700 |
| 2019/02/07 | 5,620 | 5,980 | 5,570 | 5,850 | +330 | +6% | 38,700 |
| 2019/02/06 | 5,420 | 5,560 | 5,330 | 5,520 | +180 | +3.4% | 15,800 |
| 2019/02/05 | 5,390 | 5,430 | 5,310 | 5,340 | -50 | -0.9% | 9,500 |
| 2019/02/04 | 5,340 | 5,450 | 5,270 | 5,390 | +120 | +2.3% | 11,600 |
| 2019/02/01 | 5,260 | 5,300 | 5,240 | 5,270 | +10 | +0.2% | 3,300 |
| 2019/01/31 | 5,320 | 5,420 | 5,260 | 5,260 | ±0 | ±0% | 10,400 |
| 2019/01/30 | 5,480 | 5,480 | 5,180 | 5,260 | -220 | -4% | 16,600 |
| 2019/01/29 | 5,620 | 5,620 | 5,480 | 5,480 | -240 | -4.2% | 14,600 |
| 2019/01/28 | 5,510 | 5,800 | 5,420 | 5,720 | +220 | +4% | 16,800 |
| 2019/01/25 | 5,200 | 5,500 | 5,170 | 5,500 | +340 | +6.6% | 26,700 |
| 2019/01/24 | 5,220 | 5,220 | 5,080 | 5,160 | +40 | +0.8% | 9,400 |
| 2019/01/23 | 5,070 | 5,260 | 5,000 | 5,120 | -70 | -1.3% | 17,700 |
| 2019/01/22 | 5,460 | 5,460 | 5,100 | 5,190 | -200 | -3.7% | 24,700 |
| 2019/01/21 | 5,550 | 5,560 | 5,340 | 5,390 | -60 | -1.1% | 11,700 |
| 2019/01/18 | 5,510 | 5,510 | 5,380 | 5,450 | +70 | +1.3% | 9,900 |
| 2019/01/17 | 5,400 | 5,480 | 5,310 | 5,380 | +30 | +0.6% | 8,600 |
| 2019/01/16 | 5,310 | 5,410 | 5,220 | 5,350 | +80 | +1.5% | 12,200 |
| 2019/01/15 | 5,180 | 5,320 | 5,100 | 5,270 | +50 | +1% | 15,100 |
| 2019/01/11 | 5,230 | 5,310 | 5,180 | 5,220 | +90 | +1.8% | 11,400 |
| 2019/01/10 | 5,410 | 5,410 | 5,120 | 5,130 | -200 | -3.8% | 10,700 |
| 2019/01/09 | 5,230 | 5,450 | 5,220 | 5,330 | +200 | +3.9% | 41,100 |
| 2019/01/08 | 5,010 | 5,190 | 5,000 | 5,130 | +195 | +4% | 12,100 |
| 2019/01/07 | 4,890 | 5,040 | 4,890 | 4,935 | +185 | +3.9% | 15,000 |
| 2019/01/04 | 4,730 | 4,835 | 4,600 | 4,750 | -340 | -6.7% | 30,900 |
| 2018/12/28 | 4,960 | 5,170 | 4,960 | 5,090 | +95 | +1.9% | 20,600 |
| 2018/12/27 | 5,280 | 5,280 | 4,985 | 4,995 | +215 | +4.5% | 45,300 |
| 2018/12/26 | 4,825 | 4,840 | 4,545 | 4,780 | +430 | +9.9% | 34,600 |
| 2018/12/25 | 4,740 | 4,900 | 4,350 | 4,350 | -800 | -15.5% | 47,500 |
| 2018/12/21 | 5,420 | 5,440 | 4,985 | 5,150 | -220 | -4.1% | 45,900 |
| 2018/12/20 | 5,780 | 5,930 | 5,340 | 5,370 | -330 | -5.8% | 36,500 |
1501～
1550
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
