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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 9,600 | 9,780 | 9,250 | 9,410 | -250 | -2.6% | 50,100 |
| 2018/01/23 | 9,670 | 9,900 | 9,370 | 9,660 | +210 | +2.2% | 68,100 |
| 2018/01/22 | 10,100 | 10,290 | 9,250 | 9,450 | -700 | -6.9% | 125,800 |
| 2018/01/19 | 9,200 | 10,200 | 8,990 | 10,150 | +1,150 | +12.8% | 164,600 |
| 2018/01/18 | 9,320 | 9,510 | 8,990 | 9,000 | -300 | -3.2% | 71,800 |
| 2018/01/17 | 9,400 | 10,200 | 9,120 | 9,300 | -190 | -2% | 117,500 |
| 2018/01/16 | 9,820 | 9,900 | 9,050 | 9,490 | -610 | -6% | 153,000 |
| 2018/01/15 | 10,540 | 11,360 | 10,020 | 10,100 | -740 | -6.8% | 196,900 |
| 2018/01/12 | 9,820 | 10,990 | 9,810 | 10,840 | +1,110 | +11.4% | 151,400 |
| 2018/01/11 | 9,800 | 10,800 | 9,320 | 9,730 | -30 | -0.3% | 328,200 |
| 2018/01/10 | 9,520 | 9,900 | 8,860 | 9,760 | +540 | +5.9% | 255,500 |
| 2018/01/09 | 8,170 | 9,220 | 8,010 | 9,220 | +1,500 | +19.4% | 450,600 |
| 2018/01/05 | 7,630 | 7,820 | 7,170 | 7,720 | +180 | +2.4% | 154,400 |
| 2018/01/04 | 6,850 | 7,620 | 6,850 | 7,540 | +920 | +13.9% | 196,800 |
| 2017/12/29 | 6,820 | 6,900 | 6,490 | 6,620 | -80 | -1.2% | 50,900 |
| 2017/12/28 | 6,650 | 6,950 | 6,520 | 6,700 | -20 | -0.3% | 92,900 |
| 2017/12/27 | 6,290 | 6,840 | 6,190 | 6,720 | +490 | +7.9% | 126,000 |
| 2017/12/26 | 5,890 | 6,390 | 5,780 | 6,230 | +430 | +7.4% | 99,000 |
| 2017/12/25 | 6,040 | 6,200 | 5,740 | 5,800 | -290 | -4.8% | 75,100 |
| 2017/12/22 | 6,360 | 6,730 | 6,010 | 6,090 | -510 | -7.7% | 129,900 |
| 2017/12/21 | 6,370 | 6,620 | 5,910 | 6,600 | +400 | +6.5% | 123,400 |
| 2017/12/20 | 5,800 | 6,200 | 5,610 | 6,200 | +120 | +2% | 177,900 |
| 2017/12/19 | 5,200 | 6,080 | 5,160 | 6,080 | +1,000 | +19.7% | 217,500 |
| 2017/12/18 | 5,000 | 5,220 | 4,815 | 5,080 | +280 | +5.8% | 126,300 |
| 2017/12/15 | 4,545 | 4,860 | 4,510 | 4,800 | +525 | +12.3% | 190,900 |
| 2017/12/14 | 4,330 | 4,370 | 4,215 | 4,275 | -70 | -1.6% | 15,800 |
| 2017/12/13 | 4,180 | 4,610 | 4,180 | 4,345 | +170 | +4.1% | 80,700 |
| 2017/12/12 | 4,215 | 4,270 | 4,175 | 4,175 | -40 | -0.9% | 6,500 |
| 2017/12/11 | 4,180 | 4,220 | 4,165 | 4,215 | ±0 | ±0% | 7,000 |
| 2017/12/08 | 4,235 | 4,270 | 4,160 | 4,215 | -10 | -0.2% | 10,000 |
| 2017/12/07 | 4,115 | 4,270 | 4,115 | 4,225 | +125 | +3% | 11,000 |
| 2017/12/06 | 4,240 | 4,255 | 4,080 | 4,100 | -140 | -3.3% | 16,200 |
| 2017/12/05 | 4,225 | 4,290 | 4,140 | 4,240 | -60 | -1.4% | 16,000 |
| 2017/12/04 | 4,565 | 4,565 | 4,300 | 4,300 | -55 | -1.3% | 15,800 |
| 2017/12/01 | 4,480 | 4,480 | 4,310 | 4,355 | +15 | +0.3% | 13,900 |
| 2017/11/30 | 4,550 | 4,550 | 4,315 | 4,340 | -175 | -3.9% | 27,500 |
| 2017/11/29 | 4,750 | 4,845 | 4,450 | 4,515 | -175 | -3.7% | 47,900 |
| 2017/11/28 | 4,590 | 4,755 | 4,530 | 4,690 | +120 | +2.6% | 59,700 |
| 2017/11/27 | 4,485 | 4,600 | 4,335 | 4,570 | +155 | +3.5% | 33,800 |
| 2017/11/24 | 4,320 | 4,460 | 4,315 | 4,415 | -10 | -0.2% | 8,100 |
| 2017/11/22 | 4,435 | 4,530 | 4,395 | 4,425 | -25 | -0.6% | 27,100 |
| 2017/11/21 | 4,160 | 4,470 | 4,160 | 4,450 | +295 | +7.1% | 32,900 |
| 2017/11/20 | 4,125 | 4,225 | 4,115 | 4,155 | -40 | -1% | 7,300 |
| 2017/11/17 | 4,200 | 4,240 | 4,115 | 4,195 | +20 | +0.5% | 12,700 |
| 2017/11/16 | 4,000 | 4,180 | 3,995 | 4,175 | +105 | +2.6% | 15,900 |
| 2017/11/15 | 4,440 | 4,440 | 3,950 | 4,070 | -275 | -6.3% | 42,400 |
| 2017/11/14 | 4,150 | 4,400 | 4,150 | 4,345 | +195 | +4.7% | 38,900 |
| 2017/11/13 | 4,280 | 4,280 | 4,095 | 4,150 | -285 | -6.4% | 50,300 |
| 2017/11/10 | 4,325 | 4,500 | 4,325 | 4,435 | +110 | +2.5% | 7,800 |
| 2017/11/09 | 4,535 | 4,535 | 4,285 | 4,325 | -210 | -4.6% | 22,500 |
1851～
1900
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
