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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 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 |
| 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 |
1601～
1650
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
