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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 4,600 | 4,645 | 4,265 | 4,535 | ±0 | ±0% | 40,200 |
| 2017/11/07 | 4,600 | 4,635 | 4,460 | 4,535 | -15 | -0.3% | 36,300 |
| 2017/11/06 | 4,290 | 4,575 | 4,255 | 4,550 | +290 | +6.8% | 38,400 |
| 2017/11/02 | 4,330 | 4,330 | 4,240 | 4,260 | -50 | -1.2% | 6,600 |
| 2017/11/01 | 4,240 | 4,335 | 4,080 | 4,310 | +45 | +1.1% | 27,500 |
| 2017/10/31 | 4,300 | 4,300 | 4,240 | 4,265 | -10 | -0.2% | 5,000 |
| 2017/10/30 | 4,390 | 4,415 | 4,215 | 4,275 | -70 | -1.6% | 13,200 |
| 2017/10/27 | 4,390 | 4,390 | 4,290 | 4,345 | -5 | -0.1% | 13,800 |
| 2017/10/26 | 4,350 | 4,420 | 4,295 | 4,350 | +65 | +1.5% | 8,400 |
| 2017/10/25 | 4,390 | 4,435 | 4,275 | 4,285 | -105 | -2.4% | 13,600 |
| 2017/10/24 | 4,305 | 4,390 | 4,230 | 4,390 | +105 | +2.5% | 19,600 |
| 2017/10/23 | 4,095 | 4,355 | 4,030 | 4,285 | +260 | +6.5% | 29,200 |
| 2017/10/20 | 4,200 | 4,200 | 3,960 | 4,025 | -185 | -4.4% | 39,500 |
| 2017/10/19 | 4,260 | 4,385 | 4,185 | 4,210 | -15 | -0.4% | 16,300 |
| 2017/10/18 | 4,195 | 4,250 | 4,135 | 4,225 | +70 | +1.7% | 18,200 |
| 2017/10/17 | 4,280 | 4,365 | 4,105 | 4,155 | -70 | -1.7% | 22,700 |
| 2017/10/16 | 4,440 | 4,440 | 4,175 | 4,225 | -225 | -5.1% | 51,700 |
| 2017/10/13 | 4,625 | 4,630 | 4,365 | 4,450 | -140 | -3.1% | 31,900 |
| 2017/10/12 | 4,690 | 4,785 | 4,590 | 4,590 | -100 | -2.1% | 15,500 |
| 2017/10/11 | 4,805 | 4,810 | 4,685 | 4,690 | -115 | -2.4% | 12,300 |
| 2017/10/10 | 4,585 | 4,820 | 4,585 | 4,805 | +220 | +4.8% | 17,700 |
| 2017/10/06 | 4,630 | 4,630 | 4,545 | 4,585 | -55 | -1.2% | 14,200 |
| 2017/10/05 | 4,855 | 4,855 | 4,570 | 4,640 | -180 | -3.7% | 26,900 |
| 2017/10/04 | 4,995 | 5,030 | 4,810 | 4,820 | -165 | -3.3% | 30,700 |
| 2017/10/03 | 4,785 | 5,060 | 4,785 | 4,985 | +230 | +4.8% | 43,300 |
| 2017/10/02 | 4,880 | 4,890 | 4,750 | 4,755 | -130 | -2.7% | 15,400 |
| 2017/09/29 | 4,935 | 4,935 | 4,760 | 4,885 | -80 | -1.6% | 37,800 |
| 2017/09/28 | 4,970 | 5,110 | 4,950 | 4,965 | +15 | +0.3% | 38,300 |
| 2017/09/27 | 4,620 | 4,960 | 4,620 | 4,950 | +380 | +8.3% | 35,800 |
| 2017/09/26 | 4,710 | 4,710 | 4,530 | 4,570 | -145 | -3.1% | 22,000 |
| 2017/09/25 | 4,700 | 4,845 | 4,640 | 4,715 | -55 | -1.2% | 16,200 |
| 2017/09/22 | 4,835 | 4,860 | 4,355 | 4,770 | -90 | -1.9% | 65,800 |
| 2017/09/21 | 4,950 | 5,160 | 4,805 | 4,860 | -190 | -3.8% | 38,500 |
| 2017/09/20 | 5,300 | 5,360 | 5,000 | 5,050 | -350 | -6.5% | 61,600 |
| 2017/09/19 | 5,400 | 5,440 | 5,050 | 5,400 | +370 | +7.4% | 68,400 |
| 2017/09/15 | 4,605 | 5,200 | 4,500 | 5,030 | +370 | +7.9% | 82,700 |
| 2017/09/14 | 4,925 | 5,250 | 4,620 | 4,660 | -170 | -3.5% | 146,300 |
| 2017/09/13 | 4,675 | 4,965 | 4,600 | 4,830 | +295 | +6.5% | 101,400 |
| 2017/09/12 | 4,500 | 4,900 | 4,400 | 4,535 | +245 | +5.7% | 100,000 |
| 2017/09/11 | 4,400 | 4,820 | 4,255 | 4,290 | +90 | +2.1% | 96,000 |
| 2017/09/08 | 4,050 | 4,235 | 4,025 | 4,200 | +10 | +0.2% | 54,700 |
| 2017/09/07 | 3,740 | 4,435 | 3,740 | 4,190 | +455 | +12.2% | 139,900 |
| 2017/09/06 | 3,215 | 3,740 | 3,215 | 3,735 | +450 | +13.7% | 50,700 |
| 2017/09/05 | 3,365 | 3,435 | 3,150 | 3,285 | -130 | -3.8% | 28,500 |
| 2017/09/04 | 3,500 | 3,500 | 3,370 | 3,415 | -170 | -4.7% | 20,400 |
| 2017/09/01 | 3,685 | 3,685 | 3,525 | 3,585 | -100 | -2.7% | 21,500 |
| 2017/08/31 | 3,695 | 3,700 | 3,645 | 3,685 | +45 | +1.2% | 13,200 |
| 2017/08/30 | 3,520 | 3,690 | 3,500 | 3,640 | +80 | +2.2% | 23,700 |
| 2017/08/29 | 3,740 | 3,740 | 3,450 | 3,560 | -110 | -3% | 38,700 |
| 2017/08/28 | 3,575 | 3,780 | 3,575 | 3,670 | +45 | +1.2% | 22,500 |
1901～
1950
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 | 241,800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 | 211,700円 | +4.1% | +5.7% | 4.16% | 10.92倍 | 1.13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 | 65,500円 | -4.4% | - | 1.53% | 17.37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 | 141,200円 | +19.0% | +269.9% | 1.42% | 6.85倍 | 0.74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 | 36,400円 | +0.5% | -38.6% | 2.75% | 12.98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
