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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,859 | 1,879 | 1,858 | 1,878 | +38 | +2.1% | 5,600 |
| 2017/03/30 | 1,800 | 1,840 | 1,800 | 1,840 | +60 | +3.4% | 4,300 |
| 2017/03/29 | 1,810 | 1,816 | 1,780 | 1,780 | -42 | -2.3% | 1,300 |
| 2017/03/28 | 1,879 | 1,879 | 1,815 | 1,822 | +10 | +0.6% | 2,300 |
| 2017/03/27 | 1,800 | 1,830 | 1,800 | 1,812 | +5 | +0.3% | 5,200 |
| 2017/03/24 | 1,811 | 1,836 | 1,804 | 1,807 | -32 | -1.7% | 3,700 |
| 2017/03/23 | 1,801 | 1,840 | 1,790 | 1,839 | +23 | +1.3% | 4,800 |
| 2017/03/22 | 1,851 | 1,868 | 1,816 | 1,816 | -74 | -3.9% | 3,800 |
| 2017/03/21 | 1,889 | 1,900 | 1,855 | 1,890 | +5 | +0.3% | 1,500 |
| 2017/03/17 | 1,860 | 1,898 | 1,840 | 1,885 | -15 | -0.8% | 5,700 |
| 2017/03/16 | 1,844 | 1,908 | 1,840 | 1,900 | +24 | +1.3% | 6,100 |
| 2017/03/15 | 1,900 | 1,900 | 1,860 | 1,876 | -12 | -0.6% | 3,600 |
| 2017/03/14 | 1,884 | 1,888 | 1,850 | 1,888 | -2 | -0.1% | 6,800 |
| 2017/03/13 | 1,900 | 1,929 | 1,887 | 1,890 | -20 | -1% | 2,300 |
| 2017/03/10 | 1,900 | 1,932 | 1,900 | 1,910 | +30 | +1.6% | 5,000 |
| 2017/03/09 | 1,875 | 1,904 | 1,873 | 1,880 | ±0 | ±0% | 1,700 |
| 2017/03/08 | 1,907 | 1,907 | 1,855 | 1,880 | -38 | -2% | 5,100 |
| 2017/03/07 | 1,901 | 1,924 | 1,852 | 1,918 | +1 | +0.1% | 7,200 |
| 2017/03/06 | 1,933 | 1,955 | 1,917 | 1,917 | -5 | -0.3% | 5,200 |
| 2017/03/03 | 1,890 | 1,932 | 1,890 | 1,922 | +4 | +0.2% | 10,200 |
| 2017/03/02 | 1,879 | 1,932 | 1,830 | 1,918 | +40 | +2.1% | 13,200 |
| 2017/03/01 | 1,850 | 1,899 | 1,847 | 1,878 | +76 | +4.2% | 18,400 |
| 2017/02/28 | 1,750 | 1,850 | 1,749 | 1,802 | +73 | +4.2% | 10,900 |
| 2017/02/27 | 1,770 | 1,770 | 1,729 | 1,729 | -45 | -2.5% | 2,700 |
| 2017/02/24 | 1,800 | 1,800 | 1,770 | 1,774 | -13 | -0.7% | 5,200 |
| 2017/02/23 | 1,780 | 1,797 | 1,775 | 1,787 | +2 | +0.1% | 7,000 |
| 2017/02/22 | 1,800 | 1,816 | 1,773 | 1,785 | +19 | +1.1% | 9,000 |
| 2017/02/21 | 1,760 | 1,780 | 1,726 | 1,766 | +26 | +1.5% | 7,300 |
| 2017/02/20 | 1,706 | 1,749 | 1,706 | 1,740 | +32 | +1.9% | 5,500 |
| 2017/02/17 | 1,700 | 1,708 | 1,700 | 1,708 | -2 | -0.1% | 1,700 |
| 2017/02/16 | 1,682 | 1,729 | 1,661 | 1,710 | +20 | +1.2% | 4,100 |
| 2017/02/15 | 1,677 | 1,735 | 1,677 | 1,690 | -27 | -1.6% | 5,800 |
| 2017/02/14 | 1,757 | 1,757 | 1,710 | 1,717 | -42 | -2.4% | 3,700 |
| 2017/02/13 | 1,740 | 1,760 | 1,690 | 1,759 | +19 | +1.1% | 9,000 |
| 2017/02/10 | 1,661 | 1,740 | 1,661 | 1,740 | +95 | +5.8% | 8,900 |
| 2017/02/09 | 1,645 | 1,650 | 1,610 | 1,645 | +5 | +0.3% | 4,600 |
| 2017/02/08 | 1,625 | 1,640 | 1,625 | 1,640 | -7 | -0.4% | 1,500 |
| 2017/02/07 | 1,660 | 1,660 | 1,643 | 1,647 | -12 | -0.7% | 3,600 |
| 2017/02/06 | 1,635 | 1,660 | 1,617 | 1,659 | ±0 | ±0% | 5,800 |
| 2017/02/03 | 1,659 | 1,739 | 1,654 | 1,659 | ±0 | ±0% | 14,800 |
| 2017/02/02 | 1,571 | 1,670 | 1,571 | 1,659 | +91 | +5.8% | 6,100 |
| 2017/02/01 | 1,568 | 1,576 | 1,548 | 1,568 | ±0 | ±0% | 3,700 |
| 2017/01/31 | 1,551 | 1,580 | 1,551 | 1,568 | -12 | -0.8% | 5,100 |
| 2017/01/30 | 1,559 | 1,589 | 1,552 | 1,580 | +28 | +1.8% | 3,400 |
| 2017/01/27 | 1,579 | 1,591 | 1,520 | 1,552 | -26 | -1.6% | 9,100 |
| 2017/01/26 | 1,535 | 1,580 | 1,534 | 1,578 | +69 | +4.6% | 4,200 |
| 2017/01/25 | 1,480 | 1,530 | 1,480 | 1,509 | +60 | +4.1% | 5,400 |
| 2017/01/24 | 1,447 | 1,450 | 1,434 | 1,449 | ±0 | ±0% | 2,800 |
| 2017/01/23 | 1,479 | 1,479 | 1,449 | 1,449 | ±0 | ±0% | 1,200 |
| 2017/01/20 | 1,435 | 1,451 | 1,435 | 1,449 | -3 | -0.2% | 1,100 |
2051～
2100
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 | 242,200円 | -7.7% | -28.1% | 1.94% | 11.16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 | 212,000円 | +4.1% | +5.7% | 4.15% | 10.93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 | 65,200円 | -4.4% | - | 1.53% | 17.29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 | 141,000円 | +19.0% | +269.9% | 1.42% | 6.84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 | 36,500円 | +0.5% | -38.6% | 2.74% | 13.01倍 | 0.33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
