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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 5,490 | 5,890 | 5,440 | 5,700 | +300 | +5.6% | 38,000 |
| 2018/12/18 | 5,400 | 5,480 | 5,310 | 5,400 | -200 | -3.6% | 26,400 |
| 2018/12/17 | 5,670 | 5,800 | 5,550 | 5,600 | -50 | -0.9% | 16,700 |
| 2018/12/14 | 5,980 | 5,980 | 5,640 | 5,650 | -240 | -4.1% | 25,800 |
| 2018/12/13 | 5,980 | 6,050 | 5,860 | 5,890 | +40 | +0.7% | 23,800 |
| 2018/12/12 | 5,710 | 5,940 | 5,600 | 5,850 | +210 | +3.7% | 17,200 |
| 2018/12/11 | 5,910 | 6,040 | 5,590 | 5,640 | -210 | -3.6% | 27,100 |
| 2018/12/10 | 5,830 | 6,140 | 5,800 | 5,850 | -140 | -2.3% | 32,900 |
| 2018/12/07 | 5,830 | 6,050 | 5,810 | 5,990 | +340 | +6% | 40,800 |
| 2018/12/06 | 5,960 | 6,050 | 5,560 | 5,650 | -370 | -6.1% | 40,700 |
| 2018/12/05 | 5,800 | 6,090 | 5,760 | 6,020 | +70 | +1.2% | 42,700 |
| 2018/12/04 | 6,040 | 6,260 | 5,900 | 5,950 | -90 | -1.5% | 68,200 |
| 2018/12/03 | 5,820 | 6,090 | 5,780 | 6,040 | +420 | +7.5% | 67,000 |
| 2018/11/30 | 5,680 | 5,830 | 5,570 | 5,620 | -80 | -1.4% | 29,600 |
| 2018/11/29 | 5,770 | 5,840 | 5,690 | 5,700 | +30 | +0.5% | 24,300 |
| 2018/11/28 | 5,490 | 5,730 | 5,410 | 5,670 | +230 | +4.2% | 35,700 |
| 2018/11/27 | 5,500 | 5,570 | 5,380 | 5,440 | ±0 | ±0% | 19,000 |
| 2018/11/26 | 5,530 | 5,590 | 5,400 | 5,440 | -80 | -1.4% | 21,400 |
| 2018/11/22 | 5,400 | 5,610 | 5,350 | 5,520 | +210 | +4% | 45,800 |
| 2018/11/21 | 5,150 | 5,490 | 5,100 | 5,310 | +80 | +1.5% | 30,000 |
| 2018/11/20 | 5,170 | 5,300 | 5,080 | 5,230 | -40 | -0.8% | 21,700 |
| 2018/11/19 | 4,985 | 5,450 | 4,985 | 5,270 | +270 | +5.4% | 34,300 |
| 2018/11/16 | 5,180 | 5,330 | 5,000 | 5,000 | -180 | -3.5% | 27,100 |
| 2018/11/15 | 5,150 | 5,340 | 5,110 | 5,180 | -120 | -2.3% | 27,300 |
| 2018/11/14 | 5,020 | 5,460 | 4,910 | 5,300 | +290 | +5.8% | 70,700 |
| 2018/11/13 | 4,910 | 5,210 | 4,825 | 5,010 | -70 | -1.4% | 78,100 |
| 2018/11/12 | 5,610 | 5,730 | 5,010 | 5,080 | -630 | -11% | 103,500 |
| 2018/11/09 | 5,850 | 5,870 | 5,650 | 5,710 | -160 | -2.7% | 66,400 |
| 2018/11/08 | 6,400 | 6,510 | 5,820 | 5,870 | -240 | -3.9% | 175,700 |
| 2018/11/07 | 5,940 | 6,260 | 5,760 | 6,110 | +220 | +3.7% | 63,600 |
| 2018/11/06 | 5,940 | 6,000 | 5,850 | 5,890 | +50 | +0.9% | 18,800 |
| 2018/11/05 | 6,000 | 6,200 | 5,840 | 5,840 | -260 | -4.3% | 41,900 |
| 2018/11/02 | 5,870 | 6,100 | 5,820 | 6,100 | +400 | +7% | 33,200 |
| 2018/11/01 | 5,800 | 5,800 | 5,570 | 5,700 | -140 | -2.4% | 32,000 |
| 2018/10/31 | 5,710 | 5,850 | 5,550 | 5,840 | +420 | +7.7% | 21,300 |
| 2018/10/30 | 5,020 | 5,520 | 5,020 | 5,420 | +350 | +6.9% | 31,900 |
| 2018/10/29 | 5,320 | 5,340 | 5,010 | 5,070 | -180 | -3.4% | 29,400 |
| 2018/10/26 | 5,600 | 5,600 | 5,090 | 5,250 | -160 | -3% | 42,900 |
| 2018/10/25 | 5,600 | 5,710 | 5,350 | 5,410 | -570 | -9.5% | 57,300 |
| 2018/10/24 | 6,000 | 6,070 | 5,870 | 5,980 | +50 | +0.8% | 22,200 |
| 2018/10/23 | 6,080 | 6,170 | 5,930 | 5,930 | -170 | -2.8% | 35,500 |
| 2018/10/22 | 6,270 | 6,300 | 6,080 | 6,100 | -170 | -2.7% | 33,900 |
| 2018/10/19 | 6,330 | 6,380 | 6,180 | 6,270 | -260 | -4% | 36,400 |
| 2018/10/18 | 6,630 | 6,760 | 6,530 | 6,530 | -60 | -0.9% | 22,900 |
| 2018/10/17 | 6,780 | 6,800 | 6,510 | 6,590 | -10 | -0.2% | 49,200 |
| 2018/10/16 | 6,160 | 6,650 | 6,110 | 6,600 | +400 | +6.5% | 57,900 |
| 2018/10/15 | 6,500 | 6,570 | 6,200 | 6,200 | -200 | -3.1% | 57,900 |
| 2018/10/12 | 5,980 | 6,430 | 5,930 | 6,400 | +320 | +5.3% | 34,700 |
| 2018/10/11 | 5,930 | 6,230 | 5,640 | 6,080 | -350 | -5.4% | 63,300 |
| 2018/10/10 | 6,180 | 6,490 | 6,100 | 6,430 | +250 | +4% | 41,100 |
1551～
1600
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
