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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 2,009 | 2,051 | 1,948 | 1,960 | -53 | -2.6% | 61,300 |
| 2023/06/07 | 2,032 | 2,120 | 2,013 | 2,013 | +19 | +1% | 87,900 |
| 2023/06/06 | 1,956 | 2,007 | 1,950 | 1,994 | +38 | +1.9% | 48,800 |
| 2023/06/05 | 1,953 | 1,990 | 1,952 | 1,956 | +4 | +0.2% | 25,500 |
| 2023/06/02 | 1,936 | 1,986 | 1,935 | 1,952 | +17 | +0.9% | 32,100 |
| 2023/06/01 | 1,931 | 1,960 | 1,906 | 1,935 | -9 | -0.5% | 42,600 |
| 2023/05/31 | 1,904 | 1,994 | 1,904 | 1,944 | +65 | +3.5% | 105,300 |
| 2023/05/30 | 1,904 | 1,908 | 1,845 | 1,879 | +6 | +0.3% | 27,000 |
| 2023/05/29 | 1,911 | 1,930 | 1,870 | 1,873 | +7 | +0.4% | 38,300 |
| 2023/05/26 | 1,852 | 1,892 | 1,840 | 1,866 | +14 | +0.8% | 18,500 |
| 2023/05/25 | 1,845 | 1,879 | 1,822 | 1,852 | -3 | -0.2% | 37,000 |
| 2023/05/24 | 1,909 | 1,909 | 1,853 | 1,855 | -54 | -2.8% | 36,600 |
| 2023/05/23 | 1,890 | 1,976 | 1,875 | 1,909 | +20 | +1.1% | 59,300 |
| 2023/05/22 | 1,927 | 1,933 | 1,882 | 1,889 | -27 | -1.4% | 45,300 |
| 2023/05/19 | 1,936 | 1,961 | 1,910 | 1,916 | -21 | -1.1% | 79,400 |
| 2023/05/18 | 1,938 | 1,963 | 1,912 | 1,937 | -8 | -0.4% | 64,500 |
| 2023/05/17 | 2,010 | 2,034 | 1,928 | 1,945 | -71 | -3.5% | 103,600 |
| 2023/05/16 | 1,994 | 2,042 | 1,965 | 2,016 | -9 | -0.4% | 56,000 |
| 2023/05/15 | 1,888 | 2,121 | 1,888 | 2,025 | +93 | +4.8% | 222,500 |
| 2023/05/12 | 1,950 | 1,971 | 1,915 | 1,932 | -18 | -0.9% | 57,100 |
| 2023/05/11 | 2,030 | 2,036 | 1,950 | 1,950 | -75 | -3.7% | 77,000 |
| 2023/05/10 | 2,032 | 2,086 | 2,015 | 2,025 | -4 | -0.2% | 60,100 |
| 2023/05/09 | 2,020 | 2,072 | 2,003 | 2,029 | +26 | +1.3% | 39,600 |
| 2023/05/08 | 1,972 | 2,053 | 1,972 | 2,003 | +30 | +1.5% | 58,300 |
| 2023/05/02 | 1,935 | 1,999 | 1,933 | 1,973 | +37 | +1.9% | 29,100 |
| 2023/05/01 | 1,989 | 2,015 | 1,936 | 1,936 | -31 | -1.6% | 26,700 |
| 2023/04/28 | 1,991 | 2,015 | 1,936 | 1,967 | -21 | -1.1% | 33,800 |
| 2023/04/27 | 1,966 | 2,003 | 1,958 | 1,988 | +25 | +1.3% | 33,000 |
| 2023/04/26 | 2,022 | 2,022 | 1,956 | 1,963 | -65 | -3.2% | 71,900 |
| 2023/04/25 | 2,030 | 2,088 | 2,028 | 2,028 | -12 | -0.6% | 38,400 |
| 2023/04/24 | 2,028 | 2,065 | 2,011 | 2,040 | -5 | -0.2% | 39,800 |
| 2023/04/21 | 2,037 | 2,050 | 1,997 | 2,045 | -11 | -0.5% | 54,600 |
| 2023/04/20 | 2,068 | 2,068 | 2,033 | 2,056 | -32 | -1.5% | 30,600 |
| 2023/04/19 | 2,178 | 2,178 | 2,067 | 2,088 | -107 | -4.9% | 70,700 |
| 2023/04/18 | 2,231 | 2,241 | 2,166 | 2,195 | -54 | -2.4% | 34,700 |
| 2023/04/17 | 2,270 | 2,270 | 2,207 | 2,249 | -38 | -1.7% | 43,600 |
| 2023/04/14 | 2,338 | 2,338 | 2,270 | 2,287 | -20 | -0.9% | 22,000 |
| 2023/04/13 | 2,324 | 2,345 | 2,285 | 2,307 | -18 | -0.8% | 24,800 |
| 2023/04/12 | 2,340 | 2,355 | 2,286 | 2,325 | -16 | -0.7% | 25,200 |
| 2023/04/11 | 2,352 | 2,370 | 2,304 | 2,341 | +31 | +1.3% | 25,900 |
| 2023/04/10 | 2,245 | 2,361 | 2,245 | 2,310 | +65 | +2.9% | 31,700 |
| 2023/04/07 | 2,231 | 2,262 | 2,153 | 2,245 | +15 | +0.7% | 37,900 |
| 2023/04/06 | 2,270 | 2,274 | 2,213 | 2,230 | -44 | -1.9% | 23,400 |
| 2023/04/05 | 2,328 | 2,333 | 2,245 | 2,274 | -89 | -3.8% | 35,700 |
| 2023/04/04 | 2,369 | 2,387 | 2,343 | 2,363 | -28 | -1.2% | 16,900 |
| 2023/04/03 | 2,464 | 2,464 | 2,379 | 2,391 | -51 | -2.1% | 35,100 |
| 2023/03/31 | 2,416 | 2,469 | 2,378 | 2,442 | +8 | +0.3% | 36,100 |
| 2023/03/30 | 2,420 | 2,444 | 2,410 | 2,434 | -7,156 | -74.6% | 18,000 |
| 2023/03/29 | 9,690 | 9,690 | 9,410 | 9,590 | -200 | -2% | 7,100 |
| 2023/03/28 | 9,620 | 9,790 | 9,610 | 9,790 | +40 | +0.4% | 4,800 |
251～
300
件表示中 / 3173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 | 209,100円 | +6.0% | -1.8% | 1.58% | 8.58倍 | 1.06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。中国のＥＶ関連需要が牽引 |
| ＦＤＫ | 70,800円 | +0.5% | +11.1% | 0.00% | 122.07倍 | 1.57倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| Ａｂａｌａｎｃｅ | 133,000円 | -14.1% | +46.7% | 0.60% | 2.96倍 | 1.49倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| イノテック | 171,600円 | +5.2% | -11.5% | 4.08% | 13.58倍 | 0.93倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| チノー | 246,900円 | +3.9% | +9.8% | 2.84% | 13.02倍 | 1.04倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
