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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,770 | 1,773 | 1,741 | 1,766 | -4 | -0.2% | 23,600 |
| 2024/02/07 | 1,760 | 1,771 | 1,757 | 1,770 | +10 | +0.6% | 13,100 |
| 2024/02/06 | 1,800 | 1,801 | 1,760 | 1,760 | -40 | -2.2% | 20,200 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,800 | ±0 | ±0% | 21,200 |
| 2024/02/02 | 1,799 | 1,807 | 1,784 | 1,800 | -10 | -0.6% | 19,600 |
| 2024/02/01 | 1,824 | 1,827 | 1,793 | 1,810 | -20 | -1.1% | 22,300 |
| 2024/01/31 | 1,831 | 1,831 | 1,790 | 1,830 | -1 | -0.1% | 28,000 |
| 2024/01/30 | 1,823 | 1,858 | 1,820 | 1,831 | +8 | +0.4% | 17,400 |
| 2024/01/29 | 1,811 | 1,829 | 1,809 | 1,823 | +4 | +0.2% | 11,400 |
| 2024/01/26 | 1,814 | 1,870 | 1,806 | 1,819 | -2 | -0.1% | 33,200 |
| 2024/01/25 | 1,823 | 1,827 | 1,808 | 1,821 | -11 | -0.6% | 20,800 |
| 2024/01/24 | 1,834 | 1,836 | 1,809 | 1,832 | -2 | -0.1% | 17,900 |
| 2024/01/23 | 1,849 | 1,851 | 1,816 | 1,834 | -15 | -0.8% | 22,500 |
| 2024/01/22 | 1,835 | 1,865 | 1,819 | 1,849 | +31 | +1.7% | 30,300 |
| 2024/01/19 | 1,800 | 1,828 | 1,786 | 1,818 | +26 | +1.5% | 13,700 |
| 2024/01/18 | 1,777 | 1,820 | 1,777 | 1,792 | +15 | +0.8% | 17,700 |
| 2024/01/17 | 1,813 | 1,814 | 1,777 | 1,777 | -31 | -1.7% | 30,700 |
| 2024/01/16 | 1,825 | 1,828 | 1,802 | 1,808 | -11 | -0.6% | 23,200 |
| 2024/01/15 | 1,811 | 1,834 | 1,775 | 1,819 | -13 | -0.7% | 44,000 |
| 2024/01/12 | 1,860 | 1,860 | 1,812 | 1,832 | -31 | -1.7% | 30,400 |
| 2024/01/11 | 1,864 | 1,875 | 1,834 | 1,863 | -18 | -1% | 24,500 |
| 2024/01/10 | 1,885 | 1,895 | 1,843 | 1,881 | -4 | -0.2% | 46,400 |
| 2024/01/09 | 1,885 | 1,913 | 1,850 | 1,885 | +15 | +0.8% | 32,300 |
| 2024/01/05 | 1,957 | 1,957 | 1,863 | 1,870 | -64 | -3.3% | 37,800 |
| 2024/01/04 | 1,904 | 1,950 | 1,859 | 1,934 | -18 | -0.9% | 50,900 |
| 2023/12/29 | 1,941 | 1,952 | 1,892 | 1,952 | +27 | +1.4% | 30,300 |
| 2023/12/28 | 1,851 | 1,946 | 1,851 | 1,925 | +75 | +4.1% | 21,100 |
| 2023/12/27 | 1,775 | 1,859 | 1,775 | 1,850 | +70 | +3.9% | 25,300 |
| 2023/12/26 | 1,782 | 1,795 | 1,762 | 1,780 | -13 | -0.7% | 33,000 |
| 2023/12/25 | 1,806 | 1,828 | 1,755 | 1,793 | -7 | -0.4% | 50,500 |
| 2023/12/22 | 1,790 | 1,807 | 1,779 | 1,800 | +10 | +0.6% | 6,500 |
| 2023/12/21 | 1,775 | 1,799 | 1,775 | 1,790 | -9 | -0.5% | 15,000 |
| 2023/12/20 | 1,819 | 1,829 | 1,767 | 1,799 | -3 | -0.2% | 15,500 |
| 2023/12/19 | 1,762 | 1,828 | 1,753 | 1,802 | +49 | +2.8% | 27,700 |
| 2023/12/18 | 1,780 | 1,784 | 1,730 | 1,753 | -41 | -2.3% | 21,300 |
| 2023/12/15 | 1,796 | 1,823 | 1,788 | 1,794 | -7 | -0.4% | 13,100 |
| 2023/12/14 | 1,870 | 1,870 | 1,782 | 1,801 | -69 | -3.7% | 22,800 |
| 2023/12/13 | 1,867 | 1,892 | 1,857 | 1,870 | +9 | +0.5% | 7,600 |
| 2023/12/12 | 1,915 | 1,915 | 1,841 | 1,861 | -49 | -2.6% | 18,100 |
| 2023/12/11 | 1,947 | 1,950 | 1,900 | 1,910 | -18 | -0.9% | 12,100 |
| 2023/12/08 | 1,963 | 1,963 | 1,917 | 1,928 | -10 | -0.5% | 17,000 |
| 2023/12/07 | 1,971 | 2,036 | 1,938 | 1,938 | -62 | -3.1% | 48,800 |
| 2023/12/06 | 1,918 | 2,007 | 1,911 | 2,000 | +118 | +6.3% | 50,600 |
| 2023/12/05 | 1,908 | 1,910 | 1,836 | 1,882 | -47 | -2.4% | 34,800 |
| 2023/12/04 | 1,910 | 1,949 | 1,899 | 1,929 | +9 | +0.5% | 19,900 |
| 2023/12/01 | 1,952 | 1,952 | 1,910 | 1,920 | -34 | -1.7% | 15,000 |
| 2023/11/30 | 1,918 | 1,955 | 1,897 | 1,954 | +41 | +2.1% | 12,100 |
| 2023/11/29 | 1,899 | 1,940 | 1,877 | 1,913 | +14 | +0.7% | 22,000 |
| 2023/11/28 | 1,893 | 1,903 | 1,886 | 1,899 | +6 | +0.3% | 17,900 |
| 2023/11/27 | 1,884 | 1,923 | 1,874 | 1,893 | +32 | +1.7% | 8,700 |
301～
350
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
