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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 7,330 | 7,390 | 7,150 | 7,210 | -50 | -0.7% | 22,800 |
| 2018/08/29 | 7,130 | 7,440 | 7,050 | 7,260 | +200 | +2.8% | 32,500 |
| 2018/08/28 | 7,330 | 7,540 | 6,950 | 7,060 | -420 | -5.6% | 55,100 |
| 2018/08/27 | 7,350 | 7,600 | 7,280 | 7,480 | +270 | +3.7% | 41,100 |
| 2018/08/24 | 7,000 | 7,400 | 7,000 | 7,210 | +250 | +3.6% | 62,800 |
| 2018/08/23 | 6,930 | 7,050 | 6,750 | 6,960 | -40 | -0.6% | 29,000 |
| 2018/08/22 | 7,030 | 7,150 | 6,470 | 7,000 | -30 | -0.4% | 82,800 |
| 2018/08/21 | 6,480 | 7,100 | 6,340 | 7,030 | +740 | +11.8% | 98,700 |
| 2018/08/20 | 6,020 | 6,460 | 5,940 | 6,290 | +420 | +7.2% | 60,700 |
| 2018/08/17 | 5,790 | 5,890 | 5,700 | 5,870 | +130 | +2.3% | 16,700 |
| 2018/08/16 | 5,800 | 6,000 | 5,700 | 5,740 | -140 | -2.4% | 26,700 |
| 2018/08/15 | 5,810 | 5,960 | 5,660 | 5,880 | +40 | +0.7% | 30,600 |
| 2018/08/14 | 5,320 | 5,840 | 5,260 | 5,840 | +420 | +7.7% | 73,300 |
| 2018/08/13 | 5,420 | 5,420 | 5,370 | 5,420 | +700 | +14.8% | 31,900 |
| 2018/08/10 | 4,710 | 4,755 | 4,640 | 4,720 | +10 | +0.2% | 6,300 |
| 2018/08/09 | 4,655 | 4,750 | 4,600 | 4,710 | -35 | -0.7% | 8,400 |
| 2018/08/08 | 4,415 | 4,800 | 4,415 | 4,745 | +330 | +7.5% | 6,900 |
| 2018/08/07 | 4,370 | 4,430 | 4,330 | 4,415 | -15 | -0.3% | 4,000 |
| 2018/08/06 | 4,555 | 4,570 | 4,350 | 4,430 | -195 | -4.2% | 6,000 |
| 2018/08/03 | 4,565 | 4,625 | 4,535 | 4,625 | +15 | +0.3% | 2,300 |
| 2018/08/02 | 4,715 | 4,740 | 4,600 | 4,610 | -120 | -2.5% | 3,900 |
| 2018/08/01 | 4,705 | 4,805 | 4,705 | 4,730 | -45 | -0.9% | 4,500 |
| 2018/07/31 | 4,830 | 4,830 | 4,735 | 4,775 | -55 | -1.1% | 3,800 |
| 2018/07/30 | 4,895 | 4,935 | 4,830 | 4,830 | -100 | -2% | 3,100 |
| 2018/07/27 | 5,000 | 5,000 | 4,900 | 4,930 | -30 | -0.6% | 2,700 |
| 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 |
1701～
1750
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
