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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,030 | 2,057 | 2,000 | 2,037 | -1 | ±0% | 15,000 |
| 2024/12/30 | 1,993 | 2,038 | 1,993 | 2,038 | +18 | +0.9% | 20,900 |
| 2024/12/27 | 1,971 | 2,024 | 1,971 | 2,020 | +38 | +1.9% | 37,700 |
| 2024/12/26 | 1,979 | 2,031 | 1,971 | 1,982 | +3 | +0.2% | 19,400 |
| 2024/12/25 | 2,000 | 2,011 | 1,974 | 1,979 | +14 | +0.7% | 10,600 |
| 2024/12/24 | 1,994 | 2,001 | 1,963 | 1,965 | -54 | -2.7% | 42,800 |
| 2024/12/23 | 2,000 | 2,045 | 1,996 | 2,019 | +9 | +0.4% | 42,900 |
| 2024/12/20 | 1,980 | 2,034 | 1,976 | 2,010 | +22 | +1.1% | 47,800 |
| 2024/12/19 | 1,886 | 2,000 | 1,871 | 1,988 | +87 | +4.6% | 52,900 |
| 2024/12/18 | 1,932 | 1,932 | 1,882 | 1,901 | -31 | -1.6% | 10,000 |
| 2024/12/17 | 1,987 | 1,987 | 1,932 | 1,932 | -54 | -2.7% | 19,300 |
| 2024/12/16 | 1,970 | 2,037 | 1,941 | 1,986 | +16 | +0.8% | 47,100 |
| 2024/12/13 | 1,906 | 1,979 | 1,890 | 1,970 | +40 | +2.1% | 31,900 |
| 2024/12/12 | 1,959 | 1,959 | 1,880 | 1,930 | -24 | -1.2% | 43,100 |
| 2024/12/11 | 1,940 | 1,960 | 1,907 | 1,954 | +24 | +1.2% | 30,500 |
| 2024/12/10 | 1,856 | 1,934 | 1,856 | 1,930 | +69 | +3.7% | 38,400 |
| 2024/12/09 | 1,794 | 1,861 | 1,755 | 1,861 | +107 | +6.1% | 51,400 |
| 2024/12/06 | 1,721 | 1,754 | 1,721 | 1,754 | +18 | +1% | 15,000 |
| 2024/12/05 | 1,735 | 1,779 | 1,719 | 1,736 | -7 | -0.4% | 25,700 |
| 2024/12/04 | 1,730 | 1,749 | 1,714 | 1,743 | +8 | +0.5% | 37,000 |
| 2024/12/03 | 1,744 | 1,750 | 1,731 | 1,735 | -10 | -0.6% | 20,800 |
| 2024/12/02 | 1,724 | 1,752 | 1,724 | 1,745 | +21 | +1.2% | 13,900 |
| 2024/11/29 | 1,732 | 1,745 | 1,720 | 1,724 | -2 | -0.1% | 18,000 |
| 2024/11/28 | 1,765 | 1,765 | 1,711 | 1,726 | -23 | -1.3% | 32,700 |
| 2024/11/27 | 1,730 | 1,749 | 1,729 | 1,749 | +19 | +1.1% | 17,000 |
| 2024/11/26 | 1,718 | 1,761 | 1,718 | 1,730 | -28 | -1.6% | 85,300 |
| 2024/11/25 | 1,719 | 1,777 | 1,716 | 1,758 | +39 | +2.3% | 36,300 |
| 2024/11/22 | 1,680 | 1,719 | 1,680 | 1,719 | +3 | +0.2% | 84,300 |
| 2024/11/21 | 1,698 | 1,724 | 1,694 | 1,716 | +25 | +1.5% | 25,100 |
| 2024/11/20 | 1,720 | 1,720 | 1,686 | 1,691 | -29 | -1.7% | 31,500 |
| 2024/11/19 | 1,717 | 1,741 | 1,708 | 1,720 | +3 | +0.2% | 28,400 |
| 2024/11/18 | 1,745 | 1,745 | 1,690 | 1,717 | -43 | -2.4% | 44,200 |
| 2024/11/15 | 1,833 | 1,868 | 1,749 | 1,760 | +7 | +0.4% | 74,800 |
| 2024/11/14 | 1,808 | 1,810 | 1,726 | 1,753 | -46 | -2.6% | 22,100 |
| 2024/11/13 | 1,837 | 1,846 | 1,771 | 1,799 | -43 | -2.3% | 15,700 |
| 2024/11/12 | 1,822 | 1,870 | 1,799 | 1,842 | +100 | +5.7% | 84,500 |
| 2024/11/11 | 1,721 | 1,742 | 1,687 | 1,742 | +15 | +0.9% | 27,400 |
| 2024/11/08 | 1,725 | 1,732 | 1,707 | 1,727 | -13 | -0.7% | 8,200 |
| 2024/11/07 | 1,722 | 1,740 | 1,706 | 1,740 | +25 | +1.5% | 27,200 |
| 2024/11/06 | 1,727 | 1,795 | 1,713 | 1,715 | -20 | -1.2% | 11,000 |
| 2024/11/05 | 1,768 | 1,768 | 1,731 | 1,735 | -33 | -1.9% | 10,300 |
| 2024/11/01 | 1,814 | 1,814 | 1,730 | 1,768 | -43 | -2.4% | 13,900 |
| 2024/10/31 | 1,753 | 1,825 | 1,738 | 1,811 | +62 | +3.5% | 13,300 |
| 2024/10/30 | 1,749 | 1,775 | 1,714 | 1,749 | +19 | +1.1% | 10,000 |
| 2024/10/29 | 1,746 | 1,748 | 1,718 | 1,730 | +24 | +1.4% | 10,300 |
| 2024/10/28 | 1,686 | 1,744 | 1,671 | 1,706 | +22 | +1.3% | 11,000 |
| 2024/10/25 | 1,715 | 1,715 | 1,672 | 1,684 | -44 | -2.5% | 17,400 |
| 2024/10/24 | 1,714 | 1,737 | 1,702 | 1,728 | +2 | +0.1% | 11,400 |
| 2024/10/23 | 1,770 | 1,783 | 1,723 | 1,726 | -44 | -2.5% | 19,400 |
| 2024/10/22 | 1,790 | 1,790 | 1,756 | 1,770 | -26 | -1.4% | 15,400 |
151～
200
件表示中 / 3459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 | 236,800円 | -7.7% | -28.1% | 1.98% | 10.92倍 | 1.05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 |
| 日ケミコン | 125,100円 | +19.0% | +269.9% | 1.60% | 6.06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 |
| かわでん | 654,000円 | +5.3% | -2.8% | 2.91% | 12.47倍 | 1.18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 |
| 日本ＣＭＫ | 36,000円 | +0.5% | -38.6% | 2.78% | 12.83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 |
| アオイ電子 | 207,900円 | +10.9% | +19.3% | 2.60% | 51.74倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
