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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,105 | 1,170 | 1,105 | 1,170 | +30 | +2.6% | 900 |
| 2016/02/16 | 1,111 | 1,170 | 1,087 | 1,140 | +31 | +2.8% | 6,900 |
| 2016/02/15 | 1,120 | 1,140 | 1,083 | 1,109 | +27 | +2.5% | 3,700 |
| 2016/02/12 | 1,210 | 1,230 | 1,072 | 1,082 | -227 | -17.3% | 12,600 |
| 2016/02/10 | 1,360 | 1,360 | 1,295 | 1,309 | -51 | -3.8% | 1,600 |
| 2016/02/09 | 1,385 | 1,385 | 1,301 | 1,360 | -25 | -1.8% | 2,900 |
| 2016/02/08 | 1,402 | 1,402 | 1,385 | 1,385 | -17 | -1.2% | 700 |
| 2016/02/05 | 1,431 | 1,433 | 1,401 | 1,402 | -43 | -3% | 3,100 |
| 2016/02/04 | 1,475 | 1,475 | 1,431 | 1,445 | -45 | -3% | 1,300 |
| 2016/02/03 | 1,490 | 1,490 | 1,452 | 1,490 | ±0 | ±0% | 800 |
| 2016/02/02 | 1,490 | 1,490 | 1,490 | 1,490 | -24 | -1.6% | 100 |
| 2016/02/01 | 1,525 | 1,525 | 1,486 | 1,514 | +24 | +1.6% | 600 |
| 2016/01/29 | 1,480 | 1,490 | 1,465 | 1,490 | +10 | +0.7% | 800 |
| 2016/01/28 | 1,475 | 1,500 | 1,472 | 1,480 | +5 | +0.3% | 2,000 |
| 2016/01/27 | 1,500 | 1,500 | 1,475 | 1,475 | +25 | +1.7% | 400 |
| 2016/01/26 | 1,464 | 1,464 | 1,450 | 1,450 | -14 | -1% | 300 |
| 2016/01/25 | 1,474 | 1,474 | 1,462 | 1,464 | +13 | +0.9% | 500 |
| 2016/01/22 | 1,449 | 1,480 | 1,449 | 1,451 | -28 | -1.9% | 1,900 |
| 2016/01/21 | 1,461 | 1,500 | 1,431 | 1,479 | -52 | -3.4% | 3,000 |
| 2016/01/20 | 1,430 | 1,611 | 1,430 | 1,531 | +101 | +7.1% | 4,100 |
| 2016/01/19 | 1,430 | 1,431 | 1,430 | 1,430 | ±0 | ±0% | 1,700 |
| 2016/01/18 | 1,391 | 1,440 | 1,390 | 1,430 | -21 | -1.4% | 2,700 |
| 2016/01/15 | 1,490 | 1,490 | 1,450 | 1,451 | +6 | +0.4% | 2,300 |
| 2016/01/14 | 1,430 | 1,445 | 1,394 | 1,445 | -44 | -3% | 3,000 |
| 2016/01/13 | 1,396 | 1,489 | 1,396 | 1,489 | +74 | +5.2% | 4,100 |
| 2016/01/12 | 1,520 | 1,540 | 1,408 | 1,415 | -115 | -7.5% | 5,000 |
| 2016/01/08 | 1,514 | 1,531 | 1,514 | 1,530 | -10 | -0.6% | 1,800 |
| 2016/01/07 | 1,532 | 1,597 | 1,531 | 1,540 | -32 | -2% | 2,700 |
| 2016/01/06 | 1,600 | 1,600 | 1,536 | 1,572 | -28 | -1.8% | 2,600 |
| 2016/01/05 | 1,486 | 1,613 | 1,486 | 1,600 | +114 | +7.7% | 9,100 |
| 2016/01/04 | 1,517 | 1,517 | 1,486 | 1,486 | -31 | -2% | 2,100 |
| 2015/12/30 | 1,520 | 1,520 | 1,506 | 1,517 | -3 | -0.2% | 1,800 |
| 2015/12/29 | 1,539 | 1,539 | 1,515 | 1,520 | +20 | +1.3% | 1,000 |
| 2015/12/28 | 1,456 | 1,539 | 1,456 | 1,500 | +46 | +3.2% | 4,000 |
| 2015/12/25 | 1,515 | 1,515 | 1,452 | 1,454 | -61 | -4% | 5,400 |
| 2015/12/24 | 1,485 | 1,594 | 1,473 | 1,515 | +15 | +1% | 6,600 |
| 2015/12/22 | 1,475 | 1,510 | 1,440 | 1,500 | +20 | +1.4% | 9,600 |
| 2015/12/21 | 1,525 | 1,525 | 1,450 | 1,480 | -84 | -5.4% | 9,000 |
| 2015/12/18 | 1,551 | 1,584 | 1,532 | 1,564 | -22 | -1.4% | 3,900 |
| 2015/12/17 | 1,603 | 1,603 | 1,522 | 1,586 | -15 | -0.9% | 6,900 |
| 2015/12/16 | 1,685 | 1,700 | 1,600 | 1,601 | -34 | -2.1% | 11,500 |
| 2015/12/15 | 1,549 | 1,650 | 1,545 | 1,635 | +94 | +6.1% | 23,800 |
| 2015/12/14 | 1,535 | 1,541 | 1,480 | 1,541 | -9 | -0.6% | 6,200 |
| 2015/12/11 | 1,460 | 1,582 | 1,460 | 1,550 | +111 | +7.7% | 24,300 |
| 2015/12/10 | 1,428 | 1,450 | 1,411 | 1,439 | -18 | -1.2% | 4,400 |
| 2015/12/09 | 1,424 | 1,457 | 1,424 | 1,457 | +19 | +1.3% | 3,500 |
| 2015/12/08 | 1,415 | 1,438 | 1,415 | 1,438 | +14 | +1% | 4,000 |
| 2015/12/07 | 1,405 | 1,425 | 1,405 | 1,424 | +23 | +1.6% | 4,100 |
| 2015/12/04 | 1,388 | 1,401 | 1,388 | 1,401 | ±0 | ±0% | 2,600 |
| 2015/12/03 | 1,410 | 1,410 | 1,399 | 1,401 | -9 | -0.6% | 3,800 |
2251～
2300
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 | 180,800円 | +11.7% | +4.6% | 2.21% | 6.18倍 | 0.89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 | 173,500円 | +3.1% | - | 3.11% | 107.97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 | 92,000円 | -7.1% | -49.5% | 3.80% | 30.35倍 | 1.06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 | 308,500円 | +5.0% | -6.0% | 5.35% | 5.58倍 | 0.63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 | 443,000円 | +12.5% | +125.5% | 4.29% | 8.39倍 | 0.87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
