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 |
|---|---|---|---|---|---|---|---|
| 2019/04/15 | 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 |
| 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 |
1551～
1600
件表示中 / 3463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 | 241,900円 | -7.7% | -28.1% | 1.94% | 11.15倍 | 1.08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 |
| 鈴 木 | 209,400円 | +4.1% | +5.7% | 4.20% | 10.80倍 | 1.12倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 双葉電 | 64,900円 | -4.4% | - | 1.54% | 17.21倍 | 0.36倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日ケミコン | 125,200円 | +19.0% | +269.9% | 1.60% | 6.07倍 | 0.66倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 日本ＣＭＫ | 35,900円 | +0.5% | -38.6% | 2.79% | 12.80倍 | 0.32倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
