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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,077 | 2,084 | 2,023 | 2,028 | -50 | -2.4% | 43,300 |
| 2024/07/04 | 2,130 | 2,154 | 2,050 | 2,078 | -39 | -1.8% | 54,500 |
| 2024/07/03 | 2,097 | 2,125 | 2,082 | 2,117 | +1 | ±0% | 18,600 |
| 2024/07/02 | 2,098 | 2,142 | 2,090 | 2,116 | +19 | +0.9% | 7,300 |
| 2024/07/01 | 2,100 | 2,139 | 2,063 | 2,097 | -43 | -2% | 30,200 |
| 2024/06/28 | 2,160 | 2,172 | 2,093 | 2,140 | -11 | -0.5% | 30,500 |
| 2024/06/27 | 2,133 | 2,165 | 2,133 | 2,151 | +16 | +0.7% | 7,400 |
| 2024/06/26 | 2,073 | 2,135 | 2,058 | 2,135 | +62 | +3% | 15,400 |
| 2024/06/25 | 2,144 | 2,150 | 2,030 | 2,073 | -39 | -1.8% | 57,800 |
| 2024/06/24 | 2,152 | 2,187 | 2,112 | 2,112 | -90 | -4.1% | 28,000 |
| 2024/06/21 | 2,186 | 2,251 | 2,184 | 2,202 | +16 | +0.7% | 23,000 |
| 2024/06/20 | 2,161 | 2,198 | 2,132 | 2,186 | +17 | +0.8% | 27,300 |
| 2024/06/19 | 2,171 | 2,222 | 2,160 | 2,169 | +22 | +1% | 20,700 |
| 2024/06/18 | 2,117 | 2,165 | 2,108 | 2,147 | +18 | +0.8% | 18,000 |
| 2024/06/17 | 2,100 | 2,164 | 2,086 | 2,129 | +38 | +1.8% | 16,300 |
| 2024/06/14 | 2,110 | 2,130 | 2,089 | 2,091 | -26 | -1.2% | 8,900 |
| 2024/06/13 | 2,129 | 2,147 | 2,066 | 2,117 | -11 | -0.5% | 14,300 |
| 2024/06/12 | 2,135 | 2,154 | 2,112 | 2,128 | +13 | +0.6% | 7,900 |
| 2024/06/11 | 2,081 | 2,131 | 2,081 | 2,115 | +29 | +1.4% | 15,100 |
| 2024/06/10 | 2,118 | 2,120 | 2,041 | 2,086 | -52 | -2.4% | 44,000 |
| 2024/06/07 | 2,131 | 2,178 | 2,131 | 2,138 | +8 | +0.4% | 8,600 |
| 2024/06/06 | 2,193 | 2,193 | 2,120 | 2,130 | -102 | -4.6% | 23,000 |
| 2024/06/05 | 2,250 | 2,250 | 2,191 | 2,232 | -2 | -0.1% | 13,200 |
| 2024/06/04 | 2,210 | 2,270 | 2,131 | 2,234 | +34 | +1.5% | 33,000 |
| 2024/06/03 | 2,170 | 2,200 | 2,130 | 2,200 | +32 | +1.5% | 21,700 |
| 2024/05/31 | 2,005 | 2,168 | 2,005 | 2,168 | +165 | +8.2% | 57,500 |
| 2024/05/30 | 1,981 | 2,020 | 1,971 | 2,003 | +11 | +0.6% | 21,200 |
| 2024/05/29 | 1,980 | 2,010 | 1,980 | 1,992 | -8 | -0.4% | 16,900 |
| 2024/05/28 | 2,025 | 2,032 | 1,991 | 2,000 | -20 | -1% | 26,300 |
| 2024/05/27 | 2,029 | 2,035 | 1,971 | 2,020 | ±0 | ±0% | 20,300 |
| 2024/05/24 | 1,994 | 2,032 | 1,992 | 2,020 | -4 | -0.2% | 17,500 |
| 2024/05/23 | 2,056 | 2,060 | 1,997 | 2,024 | -24 | -1.2% | 45,100 |
| 2024/05/22 | 2,058 | 2,059 | 2,020 | 2,048 | -2 | -0.1% | 79,800 |
| 2024/05/21 | 2,009 | 2,060 | 2,002 | 2,050 | +55 | +2.8% | 17,500 |
| 2024/05/20 | 1,975 | 2,020 | 1,970 | 1,995 | +35 | +1.8% | 9,100 |
| 2024/05/17 | 1,948 | 1,992 | 1,948 | 1,960 | +12 | +0.6% | 8,200 |
| 2024/05/16 | 2,000 | 2,001 | 1,911 | 1,948 | -79 | -3.9% | 25,900 |
| 2024/05/15 | 1,910 | 2,035 | 1,910 | 2,027 | +192 | +10.5% | 70,200 |
| 2024/05/14 | 1,814 | 1,836 | 1,812 | 1,835 | +7 | +0.4% | 10,200 |
| 2024/05/13 | 1,790 | 1,835 | 1,790 | 1,828 | +38 | +2.1% | 20,500 |
| 2024/05/10 | 1,801 | 1,801 | 1,778 | 1,790 | -11 | -0.6% | 14,800 |
| 2024/05/09 | 1,795 | 1,801 | 1,780 | 1,801 | +12 | +0.7% | 4,700 |
| 2024/05/08 | 1,772 | 1,791 | 1,771 | 1,789 | +9 | +0.5% | 4,500 |
| 2024/05/07 | 1,777 | 1,794 | 1,750 | 1,780 | +29 | +1.7% | 7,500 |
| 2024/05/02 | 1,774 | 1,774 | 1,741 | 1,751 | -7 | -0.4% | 4,700 |
| 2024/05/01 | 1,786 | 1,786 | 1,741 | 1,758 | -28 | -1.6% | 2,300 |
| 2024/04/30 | 1,743 | 1,789 | 1,743 | 1,786 | +43 | +2.5% | 16,500 |
| 2024/04/26 | 1,750 | 1,776 | 1,732 | 1,743 | -14 | -0.8% | 9,600 |
| 2024/04/25 | 1,752 | 1,764 | 1,740 | 1,757 | -14 | -0.8% | 3,000 |
| 2024/04/24 | 1,730 | 1,774 | 1,723 | 1,771 | +41 | +2.4% | 3,200 |
201～
250
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
