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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,900 | 4,995 | 4,880 | 4,960 | +50 | +1% | 4,900 |
| 2018/07/25 | 4,880 | 4,970 | 4,880 | 4,910 | +30 | +0.6% | 3,800 |
| 2018/07/24 | 4,930 | 5,020 | 4,880 | 4,880 | -50 | -1% | 5,600 |
| 2018/07/23 | 5,060 | 5,060 | 4,925 | 4,930 | -60 | -1.2% | 2,900 |
| 2018/07/20 | 4,965 | 5,040 | 4,950 | 4,990 | -30 | -0.6% | 3,800 |
| 2018/07/19 | 5,020 | 5,080 | 4,945 | 5,020 | +50 | +1% | 3,800 |
| 2018/07/18 | 5,150 | 5,160 | 4,910 | 4,970 | -90 | -1.8% | 6,800 |
| 2018/07/17 | 5,260 | 5,260 | 5,060 | 5,060 | +75 | +1.5% | 14,600 |
| 2018/07/13 | 4,715 | 5,120 | 4,715 | 4,985 | +275 | +5.8% | 14,900 |
| 2018/07/12 | 4,660 | 4,800 | 4,660 | 4,710 | +120 | +2.6% | 8,500 |
| 2018/07/11 | 4,530 | 4,645 | 4,415 | 4,590 | -10 | -0.2% | 9,800 |
| 2018/07/10 | 4,270 | 4,650 | 4,265 | 4,600 | +335 | +7.9% | 13,300 |
| 2018/07/09 | 4,175 | 4,295 | 4,120 | 4,265 | +215 | +5.3% | 10,700 |
| 2018/07/06 | 3,990 | 4,100 | 3,955 | 4,050 | +75 | +1.9% | 10,800 |
| 2018/07/05 | 4,235 | 4,340 | 3,970 | 3,975 | -290 | -6.8% | 20,600 |
| 2018/07/04 | 4,460 | 4,460 | 4,205 | 4,265 | -235 | -5.2% | 12,200 |
| 2018/07/03 | 4,545 | 4,655 | 4,455 | 4,500 | -95 | -2.1% | 5,000 |
| 2018/07/02 | 4,625 | 4,865 | 4,595 | 4,595 | +30 | +0.7% | 18,200 |
| 2018/06/29 | 4,465 | 4,600 | 4,430 | 4,565 | +100 | +2.2% | 5,400 |
| 2018/06/28 | 4,520 | 4,550 | 4,400 | 4,465 | -105 | -2.3% | 4,400 |
| 2018/06/27 | 4,510 | 4,660 | 4,480 | 4,570 | +10 | +0.2% | 7,700 |
| 2018/06/26 | 4,465 | 4,580 | 4,365 | 4,560 | -20 | -0.4% | 12,000 |
| 2018/06/25 | 4,895 | 4,895 | 4,580 | 4,580 | -270 | -5.6% | 7,900 |
| 2018/06/22 | 4,920 | 4,965 | 4,850 | 4,850 | -130 | -2.6% | 4,300 |
| 2018/06/21 | 4,925 | 5,050 | 4,885 | 4,980 | -15 | -0.3% | 3,200 |
| 2018/06/20 | 4,970 | 4,995 | 4,730 | 4,995 | +25 | +0.5% | 11,200 |
| 2018/06/19 | 5,190 | 5,230 | 4,930 | 4,970 | -200 | -3.9% | 11,900 |
| 2018/06/18 | 5,280 | 5,350 | 5,130 | 5,170 | -150 | -2.8% | 6,100 |
| 2018/06/15 | 5,470 | 5,470 | 5,300 | 5,320 | -80 | -1.5% | 4,200 |
| 2018/06/14 | 5,420 | 5,480 | 5,390 | 5,400 | -20 | -0.4% | 5,600 |
| 2018/06/13 | 5,380 | 5,530 | 5,340 | 5,420 | +40 | +0.7% | 5,300 |
| 2018/06/12 | 5,340 | 5,420 | 5,340 | 5,380 | +50 | +0.9% | 4,500 |
| 2018/06/11 | 5,410 | 5,410 | 5,280 | 5,330 | -40 | -0.7% | 5,000 |
| 2018/06/08 | 5,320 | 5,500 | 5,320 | 5,370 | -20 | -0.4% | 5,500 |
| 2018/06/07 | 5,280 | 5,520 | 5,280 | 5,390 | +110 | +2.1% | 12,300 |
| 2018/06/06 | 5,350 | 5,370 | 5,170 | 5,280 | -70 | -1.3% | 10,000 |
| 2018/06/05 | 5,600 | 5,600 | 5,330 | 5,350 | -200 | -3.6% | 8,600 |
| 2018/06/04 | 5,570 | 5,640 | 5,510 | 5,550 | -20 | -0.4% | 3,800 |
| 2018/06/01 | 5,490 | 5,620 | 5,490 | 5,570 | +20 | +0.4% | 4,700 |
| 2018/05/31 | 5,670 | 5,700 | 5,510 | 5,550 | ±0 | ±0% | 14,300 |
| 2018/05/30 | 5,650 | 5,680 | 5,550 | 5,550 | -190 | -3.3% | 11,200 |
| 2018/05/29 | 5,790 | 5,840 | 5,740 | 5,740 | -20 | -0.3% | 7,300 |
| 2018/05/28 | 5,760 | 5,810 | 5,650 | 5,760 | +50 | +0.9% | 8,100 |
| 2018/05/25 | 5,710 | 5,780 | 5,680 | 5,710 | -60 | -1% | 6,400 |
| 2018/05/24 | 5,890 | 5,960 | 5,750 | 5,770 | -170 | -2.9% | 13,400 |
| 2018/05/23 | 5,980 | 6,030 | 5,830 | 5,940 | -80 | -1.3% | 10,600 |
| 2018/05/22 | 6,240 | 6,240 | 6,000 | 6,020 | -130 | -2.1% | 15,700 |
| 2018/05/21 | 5,930 | 6,220 | 5,900 | 6,150 | +200 | +3.4% | 15,900 |
| 2018/05/18 | 5,700 | 6,100 | 5,700 | 5,950 | +300 | +5.3% | 28,700 |
| 2018/05/17 | 5,880 | 5,890 | 5,580 | 5,650 | -350 | -5.8% | 46,400 |
1651～
1700
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
