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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,247 | 1,272 | 1,242 | 1,271 | +25 | +2% | 1,900 |
| 2016/12/08 | 1,307 | 1,307 | 1,246 | 1,246 | -1 | -0.1% | 600 |
| 2016/12/07 | 1,253 | 1,320 | 1,243 | 1,247 | +24 | +2% | 5,600 |
| 2016/12/06 | 1,230 | 1,244 | 1,221 | 1,223 | +3 | +0.2% | 900 |
| 2016/12/05 | 1,215 | 1,225 | 1,215 | 1,220 | +5 | +0.4% | 900 |
| 2016/12/02 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 2,300 |
| 2016/12/01 | 1,213 | 1,230 | 1,201 | 1,220 | +16 | +1.3% | 6,100 |
| 2016/11/30 | 1,192 | 1,212 | 1,192 | 1,204 | +11 | +0.9% | 2,600 |
| 2016/11/29 | 1,210 | 1,210 | 1,191 | 1,193 | +1 | +0.1% | 500 |
| 2016/11/28 | 1,192 | 1,200 | 1,183 | 1,192 | +24 | +2.1% | 4,500 |
| 2016/11/25 | 1,168 | 1,197 | 1,167 | 1,168 | +1 | +0.1% | 2,200 |
| 2016/11/24 | 1,180 | 1,210 | 1,167 | 1,167 | ±0 | ±0% | 7,000 |
| 2016/11/22 | 1,166 | 1,172 | 1,166 | 1,167 | ±0 | ±0% | 1,300 |
| 2016/11/21 | 1,184 | 1,184 | 1,162 | 1,167 | +11 | +1% | 1,400 |
| 2016/11/18 | 1,161 | 1,184 | 1,156 | 1,156 | -5 | -0.4% | 1,700 |
| 2016/11/17 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 900 |
| 2016/11/16 | 1,164 | 1,165 | 1,161 | 1,161 | ±0 | ±0% | 1,800 |
| 2016/11/15 | 1,180 | 1,180 | 1,157 | 1,161 | +8 | +0.7% | 1,200 |
| 2016/11/14 | 1,143 | 1,169 | 1,143 | 1,153 | +17 | +1.5% | 800 |
| 2016/11/11 | 1,135 | 1,154 | 1,135 | 1,136 | +1 | +0.1% | 1,000 |
| 2016/11/10 | 1,110 | 1,161 | 1,110 | 1,135 | +35 | +3.2% | 1,000 |
| 2016/11/09 | 1,149 | 1,180 | 1,097 | 1,100 | -79 | -6.7% | 3,000 |
| 2016/11/08 | 1,190 | 1,190 | 1,163 | 1,179 | -6 | -0.5% | 1,300 |
| 2016/11/07 | 1,150 | 1,185 | 1,150 | 1,185 | +35 | +3% | 600 |
| 2016/11/04 | 1,175 | 1,175 | 1,148 | 1,150 | -27 | -2.3% | 300 |
| 2016/11/02 | 1,195 | 1,197 | 1,177 | 1,177 | -20 | -1.7% | 3,400 |
| 2016/11/01 | 1,211 | 1,211 | 1,197 | 1,197 | -14 | -1.2% | 1,100 |
| 2016/10/31 | 1,208 | 1,215 | 1,208 | 1,211 | +3 | +0.2% | 500 |
| 2016/10/28 | 1,200 | 1,210 | 1,200 | 1,208 | - | - | 900 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,250 | 1,250 | 1,200 | 1,200 | -43 | -3.5% | 1,800 |
| 2016/10/25 | 1,277 | 1,277 | 1,240 | 1,243 | -4 | -0.3% | 900 |
| 2016/10/24 | 1,300 | 1,300 | 1,240 | 1,247 | +7 | +0.6% | 1,200 |
| 2016/10/21 | 1,250 | 1,250 | 1,240 | 1,240 | -27 | -2.1% | 700 |
| 2016/10/20 | 1,269 | 1,269 | 1,245 | 1,267 | -2 | -0.2% | 2,600 |
| 2016/10/19 | 1,277 | 1,277 | 1,269 | 1,269 | - | - | 500 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 1,277 | 1,280 | 1,277 | 1,277 | +38 | +3.1% | 1,100 |
| 2016/10/14 | 1,219 | 1,250 | 1,219 | 1,239 | - | - | 5,700 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 1,220 | 1,220 | 1,219 | 1,219 | ±0 | ±0% | 200 |
| 2016/10/11 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 100 |
| 2016/10/07 | 1,219 | 1,219 | 1,219 | 1,219 | +21 | +1.8% | 300 |
| 2016/10/06 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 200 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/03 | 1,228 | 1,228 | 1,198 | 1,198 | +6 | +0.5% | 800 |
| 2016/09/30 | 1,195 | 1,195 | 1,192 | 1,192 | -8 | -0.7% | 200 |
| 2016/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2016/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
2051～
2100
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
