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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,877 | 1,886 | 1,850 | 1,855 | +7 | +0.4% | 11,300 |
| 2024/09/17 | 1,887 | 1,890 | 1,825 | 1,848 | -21 | -1.1% | 19,500 |
| 2024/09/13 | 1,872 | 1,879 | 1,850 | 1,869 | -3 | -0.2% | 9,300 |
| 2024/09/12 | 1,850 | 1,910 | 1,850 | 1,872 | +32 | +1.7% | 31,400 |
| 2024/09/11 | 1,820 | 1,860 | 1,810 | 1,840 | +20 | +1.1% | 25,200 |
| 2024/09/10 | 1,816 | 1,850 | 1,810 | 1,820 | +4 | +0.2% | 28,000 |
| 2024/09/09 | 1,773 | 1,836 | 1,750 | 1,816 | -4 | -0.2% | 35,700 |
| 2024/09/06 | 1,850 | 1,890 | 1,806 | 1,820 | -25 | -1.4% | 29,800 |
| 2024/09/05 | 1,833 | 1,894 | 1,833 | 1,845 | -5 | -0.3% | 39,900 |
| 2024/09/04 | 1,910 | 1,928 | 1,831 | 1,850 | -131 | -6.6% | 60,500 |
| 2024/09/03 | 1,970 | 2,027 | 1,969 | 1,981 | +16 | +0.8% | 46,700 |
| 2024/09/02 | 1,972 | 1,985 | 1,950 | 1,965 | -5 | -0.3% | 34,100 |
| 2024/08/30 | 1,980 | 1,980 | 1,947 | 1,970 | -13 | -0.7% | 21,100 |
| 2024/08/29 | 1,932 | 1,983 | 1,912 | 1,983 | +51 | +2.6% | 38,200 |
| 2024/08/28 | 1,943 | 1,950 | 1,918 | 1,932 | -11 | -0.6% | 16,300 |
| 2024/08/27 | 1,956 | 1,956 | 1,902 | 1,943 | -10 | -0.5% | 16,000 |
| 2024/08/26 | 1,936 | 2,005 | 1,936 | 1,953 | -23 | -1.2% | 29,500 |
| 2024/08/23 | 1,960 | 1,991 | 1,931 | 1,976 | +14 | +0.7% | 24,300 |
| 2024/08/22 | 1,958 | 1,995 | 1,958 | 1,962 | +16 | +0.8% | 31,800 |
| 2024/08/21 | 1,902 | 1,946 | 1,902 | 1,946 | +4 | +0.2% | 27,100 |
| 2024/08/20 | 1,922 | 1,957 | 1,913 | 1,942 | +52 | +2.8% | 28,000 |
| 2024/08/19 | 2,000 | 2,000 | 1,886 | 1,890 | -109 | -5.5% | 31,000 |
| 2024/08/16 | 2,020 | 2,062 | 1,970 | 1,999 | -1 | -0.1% | 39,700 |
| 2024/08/15 | 1,980 | 2,045 | 1,953 | 2,000 | +100 | +5.3% | 89,200 |
| 2024/08/14 | 1,893 | 1,913 | 1,844 | 1,900 | +58 | +3.1% | 44,000 |
| 2024/08/13 | 1,815 | 1,879 | 1,799 | 1,842 | +46 | +2.6% | 20,500 |
| 2024/08/09 | 1,760 | 1,821 | 1,760 | 1,796 | +41 | +2.3% | 44,000 |
| 2024/08/08 | 1,710 | 1,820 | 1,707 | 1,755 | +25 | +1.4% | 40,500 |
| 2024/08/07 | 1,707 | 1,770 | 1,658 | 1,730 | -17 | -1% | 44,200 |
| 2024/08/06 | 1,681 | 1,834 | 1,670 | 1,747 | +58 | +3.4% | 96,900 |
| 2024/08/05 | 1,811 | 1,839 | 1,602 | 1,689 | -202 | -10.7% | 54,000 |
| 2024/08/02 | 1,920 | 1,948 | 1,891 | 1,891 | -88 | -4.4% | 17,600 |
| 2024/08/01 | 2,060 | 2,060 | 1,973 | 1,979 | -82 | -4% | 20,300 |
| 2024/07/31 | 2,051 | 2,084 | 2,039 | 2,061 | +11 | +0.5% | 7,700 |
| 2024/07/30 | 2,110 | 2,110 | 2,045 | 2,050 | -41 | -2% | 9,300 |
| 2024/07/29 | 2,088 | 2,112 | 2,070 | 2,091 | +12 | +0.6% | 7,000 |
| 2024/07/26 | 2,082 | 2,120 | 2,067 | 2,079 | -7 | -0.3% | 10,000 |
| 2024/07/25 | 2,135 | 2,175 | 2,079 | 2,086 | -92 | -4.2% | 17,100 |
| 2024/07/24 | 2,142 | 2,234 | 2,142 | 2,178 | +36 | +1.7% | 21,300 |
| 2024/07/23 | 2,125 | 2,148 | 2,114 | 2,142 | +37 | +1.8% | 5,900 |
| 2024/07/22 | 2,092 | 2,110 | 2,040 | 2,105 | +12 | +0.6% | 21,300 |
| 2024/07/19 | 2,113 | 2,171 | 2,067 | 2,093 | -2 | -0.1% | 30,000 |
| 2024/07/18 | 2,070 | 2,123 | 2,051 | 2,095 | +13 | +0.6% | 19,900 |
| 2024/07/17 | 2,075 | 2,113 | 2,055 | 2,082 | +7 | +0.3% | 27,900 |
| 2024/07/16 | 2,100 | 2,100 | 2,064 | 2,075 | -6 | -0.3% | 14,200 |
| 2024/07/12 | 2,042 | 2,081 | 2,030 | 2,081 | +39 | +1.9% | 19,400 |
| 2024/07/11 | 2,074 | 2,074 | 1,998 | 2,042 | -12 | -0.6% | 31,700 |
| 2024/07/10 | 2,075 | 2,075 | 2,013 | 2,054 | -21 | -1% | 23,500 |
| 2024/07/09 | 2,031 | 2,077 | 2,031 | 2,075 | +49 | +2.4% | 21,700 |
| 2024/07/08 | 2,029 | 2,048 | 2,001 | 2,026 | -2 | -0.1% | 23,700 |
151～
200
件表示中 / 3388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 | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87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 |
| アオイ電子 | 174,600円 | +3.1% | - | 3.09% | 108.65倍 | 0.45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 |
| ヘリオステクノＨ | 90,900円 | -7.1% | -49.5% | 3.85% | 29.99倍 | 1.05倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47倍 | 0.62倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| かわでん | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
