6626 SEMITEC

6626
2024/03/18
時価
199億円
PER 予
11.09倍
2012年以降
赤字-55.09倍
(2012-2023年)
PBR
0.95倍
2012年以降
0.2-3.92倍
(2012-2023年)
配当 予
1.48%
ROE 予
8.54%
ROA 予
6.25%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,758
始値
1,758
高値
1,775
安値
1,743
終値 -0.4%
1,751
出来高 +110.29%
14,300

乖離率

株価(5日)
移動平均値
-1.24%
1,773
株価(25日)
移動平均値
-1.13%
1,771
出来高(5日)
移動平均値
+108.45%
6,860

2023/10/19~2024/03/18

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
2024
03/181,7581,7751,7431,751-0.4%14,300199億1167万-1.13%11.090.95
03/151,7771,7771,7541,758-1.01%6,800199億9127万-0.79%11.140.95
03/141,7901,7991,7711,776-0.78%5,100201億9596万+0.23%11.250.96
03/131,8091,8091,7901,790-0.11%3,400203億5516万+1.02%11.340.97
03/121,7771,8111,7651,792+0.62%4,700203億7790万+1.13%11.350.97
03/111,7921,8011,7631,781-1.38%21,400202億5281万+0.51%11.280.96
03/081,8031,8191,8001,806-0.93%10,800205億3710万+1.86%11.440.98
03/071,8361,8551,8191,823-0.65%9,300207億3042万+2.76%11.550.99
03/061,8181,8591,8021,835+0.77%27,100208億6688万+3.38%11.620.99
03/051,7601,8361,7601,821+3.23%29,800207億768万+2.65%11.540.98
03/041,7851,7971,7521,764-0.95%18,200200億5950万-0.56%11.180.95
03/011,7731,8021,7731,781+0.39%15,000202億5281万+0.28%11.280.96
02/291,7541,7781,7341,774+1.55%19,500201億7321万-0.22%11.240.96
02/281,7441,7631,7361,747+0.4%16,600198億6618万-1.91%11.070.94
02/271,7371,7601,7371,740+0.17%20,800197億8658万-2.52%11.020.94
02/261,7421,7551,7341,737-0.74%35,900197億5246万-2.85%110.94
02/221,7581,7621,7451,750-0.28%23,300199億30万-2.23%11.090.95
02/211,7431,7661,7381,755+0.11%7,000199億5715万-2.01%11.120.95
02/201,7721,7791,7431,753-0.9%16,900199億3441万-2.23%11.110.95
02/191,7501,7691,7401,769+1.26%13,000201億1636万-1.5%11.210.96
02/161,7521,8181,7471,747-1.58%12,700198億6618万-2.89%11.070.94
02/151,7291,7841,6851,775+2.96%49,000201億8459万-1.55%11.240.96
02/141,7511,7531,7021,724-2.38%48,800196億463万-4.65%10.920.93
02/131,7631,7711,7431,766+0.17%20,300200億8224万-2.65%11.190.96
02/091,7521,7741,7511,763-0.17%15,800200億4813万-3.03%11.170.95
02/081,7701,7731,7411,766-0.23%23,600200億8224万-3.23%11.190.96
02/071,7601,7711,7571,770+0.57%13,100201億2773万-3.38%11.210.96
02/061,8001,8011,7601,760-2.22%20,200200億1401万-4.3%11.150.95
02/051,8001,8121,7851,8000%21,200204億6888万-2.28%11.40.97
02/021,7991,8071,7841,800-0.55%19,600204億6888万-2.23%11.40.97
02/011,8241,8271,7931,810-1.09%22,300205億8259万-1.68%11.470.98
01/311,8311,8311,7901,830-0.05%28,000208億1002万-0.6%11.590.99
01/301,8231,8581,8201,831+0.44%17,400208億2139万-0.44%11.60.99
01/291,8111,8291,8091,823+0.22%11,400207億3042万-0.82%11.550.99
01/261,8141,8701,8061,819-0.11%33,200206億8494万-0.98%11.520.98
01/251,8231,8271,8081,821-0.6%20,800207億768万-0.71%11.540.98
01/241,8341,8361,8091,832-0.11%17,900208億3277万-0.05%11.610.99
01/231,8491,8511,8161,834-0.81%22,500208億5551万+0.11%11.620.99
01/221,8351,8651,8191,849+1.71%30,300210億2608万+0.87%11.711
01/191,8001,8281,7861,818+1.45%13,700206億7356万-0.87%11.520.98
01/181,7771,8201,7771,792+0.84%17,700203億7790万-2.5%11.350.97
01/171,8131,8141,7771,777-1.71%30,700202億733万-3.58%11.260.96
01/161,8251,8281,8021,808-0.6%23,200205億5985万-2.27%11.450.98
01/151,8111,8341,7751,819-0.71%44,000206億8494万-2.05%11.520.98
01/121,8601,8601,8121,832-1.66%30,400208億3277万-1.51%11.610.99
01/111,8641,8751,8341,863-0.96%24,500211億8529万-0.05%11.81.01
01/101,8851,8951,8431,881-0.21%46,400213億8997万+0.8%11.921.02
01/091,8851,9131,8501,885+0.8%32,300214億3546万+0.86%11.941.02
01/051,9571,9571,8631,870-3.31%37,800212億6489万0%11.851.01
01/041,9041,9501,8591,934-0.92%50,900219億9267万+3.37%12.251.05
2023
12/291,9411,9521,8921,952+1.4%30,300221億9736万+4.44%12.371.1
12/281,8511,9461,8511,925+4.05%21,100218億9033万+3.16%12.21.09
12/271,7751,8591,7751,850+3.93%25,300210億3746万-0.7%11.721.04
12/261,7821,7951,7621,780-0.73%33,000202億4144万-4.56%11.281
12/251,8061,8281,7551,793-0.39%50,500203億8927万-4.07%11.361.01
12/221,7901,8071,7791,800+0.56%6,500204億6888万-3.74%11.41.02
12/211,7751,7991,7751,790-0.5%15,000203億5516万-4.28%11.341.01
12/201,8191,8291,7671,799-0.17%15,500204億5750万-4%11.41.02
12/191,7621,8281,7531,802+2.8%27,700204億9162万-4.05%11.421.02
12/181,7801,7841,7301,753-2.29%21,300199億3441万-6.95%11.110.99
12/151,7961,8231,7881,794-0.39%13,100204億65万-5.23%11.371.01
12/141,8701,8701,7821,801-3.69%22,800204億8025万-5.16%11.411.02
12/131,8671,8921,8571,870+0.48%7,600212億6489万-1.84%11.851.06
12/121,9151,9151,8411,861-2.57%18,100211億6254万-2.51%11.791.05
12/111,9471,9501,9001,910-0.93%12,100217億1975万-0.26%12.11.08
12/081,9631,9631,9171,928-0.52%17,000219億2444万+0.63%12.211.09
12/071,9712,0361,9381,938-3.1%48,800220億3816万+1.1%12.281.09
12/061,9182,0071,9112,000+6.27%50,600227億4320万+4.33%12.671.13
12/051,9081,9101,8361,882-2.44%34,800214億135万-1.62%11.921.06
12/041,9101,9491,8991,929+0.47%19,900219億3581万+0.78%12.221.09
12/011,9521,9521,9101,920-1.74%15,000218億3347万+0.42%12.161.08
11/301,9181,9551,8971,954+2.14%12,100222億2010万+2.2%12.381.1
11/291,8991,9401,8771,913+0.74%22,000217億5387万+0.05%12.121.08
11/281,8931,9031,8861,899+0.32%17,900215億9466万-0.68%12.031.07
11/271,8841,9231,8741,893+1.72%8,700215億2643万-1.2%11.991.07
11/241,8761,8931,8581,861+0.16%12,900211億6254万-3.02%11.791.05
11/221,9041,9041,8571,858-2.42%15,300211億2843万-3.48%11.771.05
11/211,8801,9101,8411,904+1.28%32,600216億5152万-1.4%12.061.07
11/201,8111,8951,8001,880+3.92%42,500213億7860万-2.94%11.911.06
11/171,7721,8201,7201,809+0.06%64,000205億7122万-6.94%11.461.02
11/161,8881,8881,7951,808-4.34%61,100205億5985万-7.57%11.451.02
11/151,9421,9421,8341,890-0.63%77,800214億9232万-3.96%11.971.07
11/141,9421,9421,8901,902-2.06%15,800216億2878万-3.65%12.051.07
11/131,9961,9981,9041,942-1.32%24,700220億8364万-1.92%12.31.1
11/101,9621,9731,9331,968+0.31%2,600223億7930万-0.71%12.471.11
11/091,9351,9941,9351,962+0.98%14,300223億1107万-1.01%12.431.11
11/081,9481,9941,9431,943-1.67%9,800220億9501万-2.02%12.311.1
11/071,9831,9981,9761,976-1.2%4,600224億7028万-0.4%12.521.12
11/061,9472,0001,9472,000+3.15%5,400227億4320万+0.86%12.671.13
11/021,9501,9741,9331,939-0.36%7,800220億4953万-2.17%12.281.09
11/011,9551,9671,9331,946-0.15%4,700221億2913万-1.92%12.331.1
10/311,8631,9501,8631,949+2.69%4,000221億6324万-1.91%12.351.1
10/301,8881,9161,8811,898-0.11%4,400215億8329万-4.62%12.021.07
10/271,8751,9191,8661,900+1.06%5,100216億604万-4.86%12.041.07
10/261,9341,9491,8801,880-2.49%11,500213億7860万-6.05%11.911.06
10/251,9461,9681,9121,928-0.82%17,000219億2444万-4.03%12.211.09
10/241,9071,9501,8321,944+1.46%37,400221億639万-3.43%12.321.1
10/231,9741,9951,9161,916-4.06%18,900217億8798万-4.96%12.141.08
10/202,0352,0351,9551,997+0.86%16,900227億908万-1.24%12.651.13
10/191,9861,9981,9591,980-1.05%9,000225億1576万-2.22%12.541.12

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
2012年
3月期
986
3,945
7/12
203
812
12/19
3,788,400
947,100
7/6
97億6150万20億921万+23.62%
1/5
-34.64%
11/18
2013年
3月期
255
1,020
4/3

1,020
4/2
98
393
10/15
1,264,800
316,200
11/5
25億2388万9億7243万+55.5%
11/6
-26.54%
5/16
2014年
3月期
750
2,999
2/25
133
532
6/27
2,658,800
664,700
1/22
84億7787万13億1638万+61.41%
1/22
-25.14%
6/7
2015年
3月期
743
2,970
11/7
308
1,232
5/20
552,400
138,100
11/7
84億1074万34億8274万+25.46%
6/13
-22.39%
5/19
2016年
3月期
594
2,374
5/11
268
1,072
2/12
756,000
189,000
9/1
67億2293万30億3579万+14.82%
12/15
-24.86%
2/12
2017年
3月期
489
1,955
3/6
247
986
6/24
73,600
18,400
3/1
55億3636万27億9225万+18.79%
12/21
-12.78%
4/14
2018年
3月期
2,840
11,360
1/15
396
1,584
4/14
1,802,400
450,600
1/9
322億2718万44億8572万+74.28%
1/12
-30.67%
2/14
2019年
3月期
2,160
8,640
9/21
989
3,955
7/6
702,800
175,700
11/8
245億1081万112億1993万+36.98%
8/21
-23.04%
10/29
2020年
3月期
1,363
5,450
4/18
380
1,520
3/17
409,200
102,300
10/28
154億6110万43億1208万+38.97%
10/28
-34.94%
3/16
2021年
3月期
1,750
7,000
12/14
393
1,573
4/6
1,985,200
496,300
12/14
199億30万44億6244万+55.89%
11/17
-18.07%
12/22
2022年
3月期
3,735
14,940
1/4
975
3,900
5/17
1,770,800
442,700
8/16
424億7292万110億8731万+37.57%
8/18
-28.78%
3/8
2023年
3月期
2,620
10,480
11/16
1,385
5,540
5/16
311,200
77,800
2/27
297億9359万157億4966万+24.49%
8/31
-14.82%
12/28
最新1,751
2024/3/18
14,300199億1167万-1.13%
1,771

年間値上がり率

2012/12/28 vs 2011/12/30
-30%(0.7倍)
2013/12/30 vs 2012/12/28
107%(2.07倍)
2014/12/30 vs 2013/12/30
93%(1.93倍)
2015/12/30 vs 2014/12/30
-42%(0.58倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
357%(4.57倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
-38%(0.62倍)
2020/12/30 vs 2019/12/30
63%(1.63倍)
2021/12/30 vs 2020/12/30
177%(2.77倍)
2022/12/30 vs 2021/12/30
-40%(0.6倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/03/18 vs 2023/12/29
-10%(0.9倍)
過去安値
98円(2012/10/15)
1682%(17.82倍)
1,751円(3/18)