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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,401 | 1,410 | 1,386 | 1,410 | +9 | +0.6% | 6,900 |
| 2015/12/01 | 1,398 | 1,407 | 1,398 | 1,401 | ±0 | ±0% | 2,800 |
| 2015/11/30 | 1,407 | 1,414 | 1,400 | 1,401 | -7 | -0.5% | 7,700 |
| 2015/11/27 | 1,418 | 1,418 | 1,407 | 1,408 | -12 | -0.8% | 3,000 |
| 2015/11/26 | 1,415 | 1,421 | 1,415 | 1,420 | +9 | +0.6% | 3,600 |
| 2015/11/25 | 1,411 | 1,415 | 1,411 | 1,411 | ±0 | ±0% | 1,400 |
| 2015/11/24 | 1,406 | 1,436 | 1,406 | 1,411 | +8 | +0.6% | 1,900 |
| 2015/11/20 | 1,412 | 1,418 | 1,401 | 1,403 | -6 | -0.4% | 3,200 |
| 2015/11/19 | 1,408 | 1,465 | 1,402 | 1,409 | +8 | +0.6% | 2,300 |
| 2015/11/18 | 1,385 | 1,450 | 1,385 | 1,401 | +21 | +1.5% | 8,700 |
| 2015/11/17 | 1,430 | 1,430 | 1,349 | 1,380 | +40 | +3% | 16,100 |
| 2015/11/16 | 1,360 | 1,360 | 1,340 | 1,340 | -24 | -1.8% | 5,700 |
| 2015/11/13 | 1,380 | 1,380 | 1,364 | 1,364 | -16 | -1.2% | 3,100 |
| 2015/11/12 | 1,439 | 1,439 | 1,355 | 1,380 | -110 | -7.4% | 17,300 |
| 2015/11/11 | 1,351 | 1,530 | 1,351 | 1,490 | +157 | +11.8% | 23,500 |
| 2015/11/10 | 1,330 | 1,342 | 1,329 | 1,333 | +5 | +0.4% | 1,300 |
| 2015/11/09 | 1,349 | 1,350 | 1,328 | 1,328 | +14 | +1.1% | 7,300 |
| 2015/11/06 | 1,314 | 1,314 | 1,294 | 1,314 | -14 | -1.1% | 3,400 |
| 2015/11/05 | 1,343 | 1,350 | 1,324 | 1,328 | -2 | -0.2% | 2,300 |
| 2015/11/04 | 1,327 | 1,360 | 1,327 | 1,330 | +3 | +0.2% | 2,800 |
| 2015/11/02 | 1,328 | 1,335 | 1,316 | 1,327 | +12 | +0.9% | 3,100 |
| 2015/10/30 | 1,305 | 1,329 | 1,305 | 1,315 | -20 | -1.5% | 2,500 |
| 2015/10/29 | 1,337 | 1,337 | 1,271 | 1,335 | -3 | -0.2% | 4,300 |
| 2015/10/28 | 1,357 | 1,357 | 1,330 | 1,338 | -19 | -1.4% | 1,500 |
| 2015/10/27 | 1,351 | 1,359 | 1,330 | 1,357 | +6 | +0.4% | 2,600 |
| 2015/10/26 | 1,349 | 1,354 | 1,346 | 1,351 | +11 | +0.8% | 1,100 |
| 2015/10/23 | 1,315 | 1,345 | 1,315 | 1,340 | +26 | +2% | 3,200 |
| 2015/10/22 | 1,291 | 1,314 | 1,291 | 1,314 | +23 | +1.8% | 3,200 |
| 2015/10/21 | 1,316 | 1,316 | 1,290 | 1,291 | -18 | -1.4% | 5,100 |
| 2015/10/20 | 1,307 | 1,327 | 1,300 | 1,309 | -20 | -1.5% | 13,100 |
| 2015/10/19 | 1,331 | 1,345 | 1,308 | 1,329 | -2 | -0.2% | 3,700 |
| 2015/10/16 | 1,329 | 1,337 | 1,329 | 1,331 | +2 | +0.2% | 1,700 |
| 2015/10/15 | 1,321 | 1,329 | 1,305 | 1,329 | -15 | -1.1% | 11,600 |
| 2015/10/14 | 1,354 | 1,354 | 1,342 | 1,344 | -10 | -0.7% | 2,400 |
| 2015/10/13 | 1,348 | 1,366 | 1,348 | 1,354 | +4 | +0.3% | 1,400 |
| 2015/10/09 | 1,344 | 1,360 | 1,333 | 1,350 | +6 | +0.4% | 5,500 |
| 2015/10/08 | 1,366 | 1,366 | 1,343 | 1,344 | -27 | -2% | 2,400 |
| 2015/10/07 | 1,310 | 1,375 | 1,310 | 1,371 | +39 | +2.9% | 4,400 |
| 2015/10/06 | 1,333 | 1,371 | 1,307 | 1,332 | +12 | +0.9% | 4,900 |
| 2015/10/05 | 1,309 | 1,320 | 1,297 | 1,320 | +13 | +1% | 1,600 |
| 2015/10/02 | 1,310 | 1,310 | 1,294 | 1,307 | +19 | +1.5% | 1,400 |
| 2015/10/01 | 1,297 | 1,325 | 1,285 | 1,288 | -35 | -2.6% | 7,200 |
| 2015/09/30 | 1,349 | 1,350 | 1,323 | 1,323 | -7 | -0.5% | 1,600 |
| 2015/09/29 | 1,380 | 1,380 | 1,311 | 1,330 | -50 | -3.6% | 2,400 |
| 2015/09/28 | 1,399 | 1,403 | 1,371 | 1,380 | -10 | -0.7% | 1,900 |
| 2015/09/25 | 1,395 | 1,397 | 1,337 | 1,390 | -35 | -2.5% | 9,100 |
| 2015/09/24 | 1,430 | 1,430 | 1,410 | 1,425 | -7 | -0.5% | 1,000 |
| 2015/09/18 | 1,406 | 1,432 | 1,403 | 1,432 | -4 | -0.3% | 4,800 |
| 2015/09/17 | 1,414 | 1,438 | 1,412 | 1,436 | +6 | +0.4% | 1,900 |
| 2015/09/16 | 1,414 | 1,430 | 1,410 | 1,430 | -3 | -0.2% | 1,600 |
2301～
2350
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 | 179,700円 | +11.7% | +4.6% | 2.23% | 6.14倍 | 0.88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 | 173,600円 | +3.1% | - | 3.11% | 108.03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 | 91,900円 | -7.1% | -49.5% | 3.81% | 30.32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
