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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/16 | 6,000 | 6,090 | 5,900 | 6,000 | ±0 | ±0% | 11,300 |
| 2018/05/15 | 6,590 | 6,590 | 5,970 | 6,000 | -550 | -8.4% | 35,900 |
| 2018/05/14 | 6,780 | 6,780 | 6,500 | 6,550 | -320 | -4.7% | 21,300 |
| 2018/05/11 | 6,640 | 6,880 | 6,320 | 6,870 | +770 | +12.6% | 70,400 |
| 2018/05/10 | 6,350 | 6,350 | 6,010 | 6,100 | -150 | -2.4% | 15,200 |
| 2018/05/09 | 6,110 | 6,280 | 5,940 | 6,250 | +180 | +3% | 14,100 |
| 2018/05/08 | 6,020 | 6,230 | 6,020 | 6,070 | +50 | +0.8% | 10,900 |
| 2018/05/07 | 6,150 | 6,150 | 5,860 | 6,020 | -30 | -0.5% | 11,400 |
| 2018/05/02 | 5,850 | 6,160 | 5,750 | 6,050 | +330 | +5.8% | 19,800 |
| 2018/05/01 | 5,920 | 6,050 | 5,640 | 5,720 | -340 | -5.6% | 16,700 |
| 2018/04/27 | 6,250 | 6,540 | 6,040 | 6,060 | -130 | -2.1% | 24,200 |
| 2018/04/26 | 6,020 | 6,390 | 5,940 | 6,190 | +70 | +1.1% | 35,300 |
| 2018/04/25 | 5,410 | 6,430 | 5,410 | 6,120 | +630 | +11.5% | 47,900 |
| 2018/04/24 | 5,210 | 5,580 | 5,210 | 5,490 | +210 | +4% | 10,900 |
| 2018/04/23 | 5,200 | 5,280 | 5,120 | 5,280 | +80 | +1.5% | 5,500 |
| 2018/04/20 | 5,100 | 5,270 | 5,100 | 5,200 | +30 | +0.6% | 3,500 |
| 2018/04/19 | 5,550 | 5,550 | 5,170 | 5,170 | -280 | -5.1% | 14,800 |
| 2018/04/18 | 5,170 | 5,510 | 5,170 | 5,450 | +320 | +6.2% | 15,500 |
| 2018/04/17 | 5,190 | 5,300 | 4,985 | 5,130 | -100 | -1.9% | 22,800 |
| 2018/04/16 | 5,580 | 5,580 | 5,200 | 5,230 | -310 | -5.6% | 12,800 |
| 2018/04/13 | 5,330 | 5,640 | 5,330 | 5,540 | +110 | +2% | 10,900 |
| 2018/04/12 | 5,450 | 5,500 | 5,260 | 5,430 | -10 | -0.2% | 8,200 |
| 2018/04/11 | 5,770 | 5,770 | 5,430 | 5,440 | -190 | -3.4% | 15,000 |
| 2018/04/10 | 5,680 | 5,770 | 5,590 | 5,630 | -50 | -0.9% | 3,300 |
| 2018/04/09 | 5,840 | 5,840 | 5,560 | 5,680 | -80 | -1.4% | 14,200 |
1751～
1800
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
