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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,431 | 1,446 | 1,415 | 1,433 | +2 | +0.1% | 3,200 |
| 2015/09/14 | 1,472 | 1,475 | 1,431 | 1,431 | -53 | -3.6% | 7,000 |
| 2015/09/11 | 1,467 | 1,486 | 1,451 | 1,484 | +40 | +2.8% | 7,100 |
| 2015/09/10 | 1,415 | 1,444 | 1,410 | 1,444 | -19 | -1.3% | 4,800 |
| 2015/09/09 | 1,451 | 1,480 | 1,432 | 1,463 | +42 | +3% | 10,800 |
| 2015/09/08 | 1,425 | 1,430 | 1,399 | 1,421 | +3 | +0.2% | 4,500 |
| 2015/09/07 | 1,390 | 1,430 | 1,375 | 1,418 | +17 | +1.2% | 9,800 |
| 2015/09/04 | 1,531 | 1,531 | 1,400 | 1,401 | -130 | -8.5% | 37,000 |
| 2015/09/03 | 1,600 | 1,620 | 1,520 | 1,531 | -48 | -3% | 24,000 |
| 2015/09/02 | 1,600 | 1,650 | 1,538 | 1,579 | -136 | -7.9% | 34,800 |
| 2015/09/01 | 2,050 | 2,074 | 1,666 | 1,715 | -264 | -13.3% | 189,000 |
| 2015/08/31 | 1,979 | 1,979 | 1,979 | 1,979 | +400 | +25.3% | 14,300 |
| 2015/08/28 | 1,579 | 1,579 | 1,579 | 1,579 | +59 | +3.9% | 100 |
| 2015/08/27 | 1,486 | 1,520 | 1,486 | 1,520 | +77 | +5.3% | 400 |
| 2015/08/26 | 1,435 | 1,445 | 1,400 | 1,443 | +38 | +2.7% | 4,000 |
| 2015/08/25 | 1,260 | 1,414 | 1,250 | 1,405 | -45 | -3.1% | 5,700 |
| 2015/08/24 | 1,589 | 1,589 | 1,450 | 1,450 | -145 | -9.1% | 6,400 |
| 2015/08/21 | 1,617 | 1,617 | 1,580 | 1,595 | -65 | -3.9% | 7,500 |
| 2015/08/20 | 1,632 | 1,660 | 1,631 | 1,660 | -10 | -0.6% | 500 |
| 2015/08/19 | 1,671 | 1,700 | 1,670 | 1,670 | -3 | -0.2% | 1,300 |
| 2015/08/18 | 1,653 | 1,673 | 1,652 | 1,673 | +20 | +1.2% | 1,300 |
| 2015/08/17 | 1,726 | 1,728 | 1,583 | 1,653 | -74 | -4.3% | 14,700 |
| 2015/08/14 | 1,741 | 1,741 | 1,726 | 1,727 | +2 | +0.1% | 1,400 |
| 2015/08/13 | 1,830 | 1,830 | 1,723 | 1,725 | -130 | -7% | 20,300 |
| 2015/08/12 | 1,870 | 1,874 | 1,855 | 1,855 | -10 | -0.5% | 8,200 |
| 2015/08/11 | 1,826 | 1,869 | 1,825 | 1,865 | +15 | +0.8% | 2,900 |
| 2015/08/10 | 1,835 | 1,869 | 1,826 | 1,850 | -10 | -0.5% | 2,400 |
| 2015/08/07 | 1,865 | 1,897 | 1,855 | 1,860 | -5 | -0.3% | 700 |
| 2015/08/06 | 1,860 | 1,865 | 1,859 | 1,865 | +5 | +0.3% | 500 |
| 2015/08/05 | 1,860 | 1,900 | 1,860 | 1,860 | +29 | +1.6% | 2,500 |
| 2015/08/04 | 1,836 | 1,838 | 1,831 | 1,831 | -45 | -2.4% | 700 |
| 2015/08/03 | 1,849 | 1,877 | 1,849 | 1,876 | +37 | +2% | 2,100 |
| 2015/07/31 | 1,833 | 1,839 | 1,820 | 1,839 | +6 | +0.3% | 900 |
| 2015/07/30 | 1,830 | 1,869 | 1,830 | 1,833 | -32 | -1.7% | 800 |
| 2015/07/29 | 1,822 | 1,866 | 1,822 | 1,865 | +35 | +1.9% | 2,200 |
| 2015/07/28 | 1,850 | 1,850 | 1,800 | 1,830 | -35 | -1.9% | 2,700 |
| 2015/07/27 | 1,895 | 1,895 | 1,865 | 1,865 | +10 | +0.5% | 500 |
| 2015/07/24 | 1,889 | 1,889 | 1,855 | 1,855 | -15 | -0.8% | 1,400 |
| 2015/07/23 | 1,858 | 1,876 | 1,856 | 1,870 | +10 | +0.5% | 1,100 |
| 2015/07/22 | 1,861 | 1,861 | 1,860 | 1,860 | -17 | -0.9% | 400 |
| 2015/07/21 | 1,899 | 1,899 | 1,857 | 1,877 | +6 | +0.3% | 900 |
| 2015/07/17 | 1,860 | 1,871 | 1,851 | 1,871 | -29 | -1.5% | 4,200 |
| 2015/07/16 | 1,900 | 1,900 | 1,860 | 1,900 | ±0 | ±0% | 1,000 |
| 2015/07/15 | 1,900 | 1,900 | 1,885 | 1,900 | +16 | +0.8% | 2,100 |
| 2015/07/14 | 1,860 | 1,886 | 1,852 | 1,884 | +45 | +2.4% | 1,300 |
| 2015/07/13 | 1,800 | 1,854 | 1,800 | 1,839 | +39 | +2.2% | 2,100 |
| 2015/07/10 | 1,800 | 1,801 | 1,799 | 1,800 | +2 | +0.1% | 2,500 |
| 2015/07/09 | 1,801 | 1,801 | 1,720 | 1,798 | -78 | -4.2% | 6,100 |
| 2015/07/08 | 1,904 | 1,920 | 1,875 | 1,876 | -40 | -2.1% | 4,600 |
| 2015/07/07 | 1,905 | 1,940 | 1,905 | 1,916 | -6 | -0.3% | 6,200 |
2351～
2400
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
