6616 トレックス・セミコンダクター

6616
2020/04/02
時価
105億円
PER 予
18.11倍
2015年以降
3.05-33.83倍
(2015-2019年)
PBR
0.53倍
2015年以降
0.6-3.12倍
(2015-2019年)
配当 予
4.38%
ROE 予
2.92%
ROA 予
2.01%
資料
Link
CSV,JSON

株価チャート

株価

4/2

前日 (4/1)
954
始値
942
高値
951
安値
901
終値 -4.19%
914
出来高 +34.28%
38,000

乖離率

株価(5日)
移動平均値
-7.3%
986
株価(25日)
移動平均値
-13.12%
1,052
出来高(5日)
移動平均値
-2.66%
39,040

2019/11/05~2020/04/02

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
04/02942951901914-4.19%38,000105億6053万-13.12%18.110.53
04/011,0081,016944954-6.74%28,300110億2270万-11.09%18.90.55
03/311,0281,0379861,023+2.92%38,100118億1994万-6.23%20.270.59
03/30981996942994-4.97%38,800114億8487万-10.53%19.690.57
03/271,0271,0469891,046+7.61%52,000120億8569万-7.43%20.720.6
03/26978985935972-3.57%35,000112億3068万-15.4%19.260.56
03/259711,0089401,008+10.65%40,400116億4663万-13.62%19.970.58
03/24923942891911-2.88%69,200105億2587万-23.25%18.050.53
03/23896939876938+4.69%58,200108億3783万-22.54%18.580.54
03/19936937875896-2.71%38,500103億5256万-27.39%17.750.52
03/189821,010917921-6.21%31,000106億4141万-26.79%18.250.53
03/17908988868982+6.97%56,000113億4622万-23.34%19.450.57
03/16930968907918+2%35,100106億675万-29.49%18.190.53
03/13877927855900-5.46%62,800103億9878万-32.13%17.830.52
03/121,0361,053952952-7.48%88,000109億9959万-29.48%18.860.55
03/111,0751,0831,0231,029-4.28%73,000118億8927万-25.05%20.390.59
03/101,0041,0789661,075+3.97%98,900124億2076万-22.66%21.30.62
03/091,1101,1341,0311,034-9.3%69,900119億4704万-26.56%20.480.6
03/061,2001,2031,1401,140-6.48%32,700131億7178万-20.06%22.580.66
03/051,2841,2931,2191,219-3.1%28,300140億8456万-15.52%24.150.7
03/041,2411,2981,2411,258-1.26%16,000145億3518万-13.6%24.920.73
03/031,3681,3731,2731,274-4.78%40,500147億2005万-13.22%25.240.74
03/021,2341,3831,2341,338+5.85%29,400154億5951万-9.72%26.510.77
02/281,2911,3381,2531,264-6.37%42,500146億450万-15.39%25.040.73
02/271,3921,3921,3401,350-4.73%36,400155億9817万-10.6%26.750.78
02/261,3961,4171,3771,417-0.21%19,900163億7230万-6.9%28.070.82
02/251,4081,4471,4061,420-5.84%33,600164億696万-7.37%28.130.82
02/211,4881,5141,4871,508+1.41%12,500174億2373万-2.27%29.880.87
02/201,5231,5291,4671,487-1.2%14,500171億8109万-4.06%29.460.86
02/191,4981,5161,4621,505+4.66%25,200173億8907万-3.46%29.820.87
02/181,4781,4881,4221,438-4.13%44,400166億1493万-8.23%28.490.83
02/171,4771,5081,4531,500-0.99%36,300173億3130万-4.94%29.720.87
02/141,5131,5161,4921,515-0.39%23,400175億461万-4.54%30.010.88
02/131,4931,5271,4851,521+1.88%29,700175億7393万-4.46%30.130.88
02/121,4731,5101,4731,493+0.54%22,800172億5042万-6.51%29.580.86
02/101,4951,4951,4741,485-2.11%32,500171億5798万-7.25%29.420.86
02/071,5451,5451,4951,517-0.07%22,300175億2772万-5.6%30.050.88
02/061,5411,5411,5071,518+1.61%31,700175億3927万-5.83%30.070.88
02/051,5241,5241,4801,494-1.58%26,300172億6197万-7.49%29.60.86
02/041,4811,5231,4691,518+3.34%39,900175億3927万-6.35%30.070.88
02/031,4491,4851,4391,469-2.72%30,900169億7311万-9.6%29.10.85
01/311,4981,5191,4621,510+0.8%29,500174億4684万-7.48%29.910.87
01/301,5531,5531,4541,498-3.6%36,800173億819万-8.6%29.680.87
01/291,5731,5881,5381,554-0.38%21,600179億5522万-5.53%30.790.9
01/281,5251,5651,5241,560+0.78%72,400180億2455万-5.34%30.910.9
01/271,5521,5821,5121,548-4.74%33,600178億8590万-6.18%30.670.89
01/241,6401,6711,6181,625-0.73%31,700187億7557万-1.57%32.190.94
01/231,6631,6651,6371,637-1.56%17,000189億1422万-0.67%32.430.95
01/221,6391,6691,6391,663+0.24%15,500192億1463万+1.16%32.950.96
01/211,6691,6711,6491,659-1.43%8,700191億6841万+1.28%32.870.96
01/201,6531,6941,6531,683+1.02%17,400194億4571万+3.25%33.340.97
01/171,6801,6801,6511,666-1.36%20,100192億4929万+2.65%33.010.96
01/161,6821,6931,6701,689-1%15,800195億1504万+4.52%33.460.98
01/151,7191,7291,6891,706-0.76%22,200197億1146万+6.16%33.80.99
01/141,7201,7431,7081,719+0.29%21,700198億6166万+7.57%34.060.99
01/101,7001,7411,6861,7140%38,900198億389万+7.93%33.960.99
01/091,6601,7201,6601,714+5.09%89,000198億389万+8.62%33.960.99
01/081,6321,6591,5941,631-1.33%29,200188億4490万+3.95%32.310.94
01/071,6151,6671,6111,653+3.77%45,400190億9909万+5.83%32.750.96
01/061,5931,6061,5751,593-2.93%38,600184億584万+2.38%31.560.92
2019
12/301,6461,6461,6001,641+0.67%21,800189億6044万+5.73%32.510.95
12/271,6221,6341,5981,630+1.05%28,200188億3334万+5.43%32.290.94
12/261,6221,6411,6081,613-0.55%37,200186億3692万+4.88%31.960.93
12/251,6351,6491,6221,622-1.1%19,700187億4091万+5.87%32.130.94
12/241,6211,6441,6161,640+1.17%21,800189億4888万+7.54%32.490.95
12/231,6951,6981,6161,621-4.42%50,300187億2935万+6.86%32.110.94
12/201,6441,7001,6431,696+3.48%111,500195億9592万+12.17%33.60.98
12/191,6231,6691,6231,639+0.37%47,500189億3733万+9.27%32.470.95
12/181,6131,6351,6001,633+0.8%52,000188億6800万+9.67%32.350.94
12/171,5671,6381,5671,620+3.65%83,600187億1780万+9.39%32.090.94
12/161,5701,5701,5421,563-0.26%23,100180億5921万+6.11%30.960.9
12/131,5341,5731,5341,567+3.36%111,000181億543万+6.74%31.040.91
12/121,5101,5191,5071,516+0.4%50,900175億1616万+3.55%30.030.88
12/111,4841,5101,4841,510+2.1%23,500174億4684万+3.28%29.910.87
12/101,5021,5021,4691,479-1.92%15,600170億8866万+1.23%29.30.85
12/091,4951,5171,4851,508+2.1%51,700174億2373万+3.15%29.880.87
12/061,4701,4821,4481,477+0.48%21,100170億6555万+1.16%29.260.85
12/051,4791,4931,4681,470-0.47%10,100169億8467万+0.75%29.120.85
12/041,4731,4861,4571,477+0.27%22,300170億6555万+1.16%29.260.85
12/031,4601,4781,4371,473+0.27%15,700170億1933万+0.89%29.180.85
12/021,4541,4841,4521,469-0.94%22,400169億7311万+0.69%29.10.85
11/291,4651,4901,4651,483+0.95%35,000171億3487万+1.71%29.380.86
11/281,4971,5101,4641,469-2.07%18,500169億7311万+0.96%29.10.85
11/271,4951,5151,4851,500+0.33%28,900173億3130万+3.38%29.720.87
11/261,4901,5271,4851,495+0.88%51,100172億7352万+3.25%29.620.86
11/251,4531,4891,4531,482+2.92%44,500171億2332万+2.63%29.360.86
11/221,4561,4711,4381,440-1.37%8,700166億3804万+0.07%28.530.83
11/211,4651,4721,4211,460+0.9%49,700168億6913万+1.6%28.920.84
11/201,4161,4531,4161,447+0.98%35,700167億1892万+0.91%28.670.84
11/191,4811,4811,4141,433-4.02%42,800165億5716万+0.28%28.390.83
11/181,4501,5061,4461,493+6.04%83,500172億5042万+4.85%29.580.86
11/151,3511,4331,3511,408+4.14%38,900162億6831万-0.71%27.890.81
11/141,3931,4111,3351,352-5.06%65,600156億2127万-4.25%26.780.78
11/131,4381,4481,4111,424-0.97%31,200164億5318万+1.14%28.210.82
11/121,4291,4391,4111,438+0.28%24,800166億1493万+2.57%28.490.83
11/111,4531,4531,4261,434-1.24%25,700165億6872万+2.8%28.410.83
11/081,4931,4931,4311,452-1.96%29,900167億7669万+4.54%28.770.84
11/071,4841,5181,4711,481-0.27%88,400171億1177万+7.09%29.340.86
11/061,4741,4941,4731,485-0.2%36,900171億5798万+8.16%29.420.86
11/051,4711,5001,4611,488+1.22%32,700171億9264万+9.09%29.480.86

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
3月期
3,188
12,750
11/6
726
2,903
5/20
7,732,000
1,933,000
10/8
337億2757万76億7001万+78.96%
9/3
-23.08%
12/9
2016年
3月期
1,847
12/9
830
8/25
553,200
12/8
196億6537万88億1891万+35.56%
3/23
-38.4%
2/15
2017年
3月期
2,040
3/9
942
8/22
504,500
2/21
194億5996万100億3230万+35.04%
12/7
-24.1%
5/18
2018年
3月期
2,150
11/1
1,417
3/26
620,500
11/21
205億928万157億1339万+15.94%
11/1
-11.63%
12/5
2019年
3月期
1,463
12/17
1,030
1/4
420,900
2/14
162億2349万114億2187万+9.42%
2/13
-8.18%
2/22
最新914
2020/4/2
38,000105億6053万-13.12%
1,052

年間値上がり率

2015/12/30 vs 2014/12/30
-23%(0.77倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
-11%(0.89倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
45%(1.45倍)
2020/04/02 vs 2019/12/30
-44%(0.56倍)
過去安値
726円(2014/05/20)
26%(1.26倍)
914円(4/2)