ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 8,050 | 8,300 | 8,050 | 8,200 | +40 | +0.5% | 69,700 |
| 2025/09/17 | 8,520 | 8,520 | 8,150 | 8,160 | -360 | -4.2% | 57,100 |
| 2025/09/16 | 8,600 | 8,690 | 8,420 | 8,520 | -10 | -0.1% | 44,900 |
| 2025/09/12 | 8,540 | 8,680 | 8,430 | 8,530 | ±0 | ±0% | 48,200 |
| 2025/09/11 | 8,400 | 8,620 | 8,370 | 8,530 | +220 | +2.6% | 57,800 |
| 2025/09/10 | 8,160 | 8,370 | 8,160 | 8,310 | +180 | +2.2% | 48,900 |
| 2025/09/09 | 8,370 | 8,460 | 8,070 | 8,130 | -230 | -2.8% | 79,700 |
| 2025/09/08 | 8,510 | 8,550 | 8,270 | 8,360 | +120 | +1.5% | 63,200 |
| 2025/09/05 | 7,900 | 8,380 | 7,900 | 8,240 | +440 | +5.6% | 101,300 |
| 2025/09/04 | 7,580 | 7,840 | 7,550 | 7,800 | +240 | +3.2% | 42,500 |
| 2025/09/03 | 7,570 | 7,740 | 7,510 | 7,560 | -120 | -1.6% | 44,800 |
| 2025/09/02 | 7,720 | 7,850 | 7,610 | 7,680 | +70 | +0.9% | 40,800 |
| 2025/09/01 | 7,900 | 7,990 | 7,500 | 7,610 | -310 | -3.9% | 79,200 |
| 2025/08/29 | 7,620 | 8,040 | 7,590 | 7,920 | +360 | +4.8% | 81,300 |
| 2025/08/28 | 7,230 | 7,600 | 7,150 | 7,560 | +280 | +3.8% | 81,700 |
| 2025/08/27 | 7,460 | 7,460 | 7,270 | 7,280 | -100 | -1.4% | 32,100 |
| 2025/08/26 | 7,420 | 7,520 | 7,330 | 7,380 | -120 | -1.6% | 41,900 |
| 2025/08/25 | 7,540 | 7,590 | 7,440 | 7,500 | +100 | +1.4% | 42,400 |
| 2025/08/22 | 7,490 | 7,530 | 7,370 | 7,400 | -110 | -1.5% | 44,000 |
| 2025/08/21 | 7,350 | 7,610 | 7,310 | 7,510 | +60 | +0.8% | 55,900 |
| 2025/08/20 | 7,780 | 7,780 | 7,410 | 7,450 | -400 | -5.1% | 103,500 |
| 2025/08/19 | 7,930 | 7,980 | 7,720 | 7,850 | +70 | +0.9% | 65,800 |
| 2025/08/18 | 7,490 | 7,820 | 7,410 | 7,780 | +260 | +3.5% | 59,600 |
| 2025/08/15 | 7,590 | 7,630 | 7,450 | 7,520 | -40 | -0.5% | 53,000 |
| 2025/08/14 | 7,420 | 7,620 | 7,330 | 7,560 | +120 | +1.6% | 95,100 |
| 2025/08/13 | 7,160 | 7,460 | 7,060 | 7,440 | +350 | +4.9% | 108,500 |
| 2025/08/12 | 7,150 | 7,270 | 7,040 | 7,090 | +30 | +0.4% | 118,200 |
| 2025/08/08 | 7,030 | 7,140 | 6,960 | 7,060 | +110 | +1.6% | 99,300 |
| 2025/08/07 | 6,800 | 7,060 | 6,770 | 6,950 | +130 | +1.9% | 213,100 |
| 2025/08/06 | 6,820 | 6,860 | 6,680 | 6,820 | +80 | +1.2% | 142,800 |
| 2025/08/05 | 6,270 | 6,820 | 6,160 | 6,740 | +430 | +6.8% | 203,800 |
| 2025/08/04 | 5,420 | 6,340 | 5,420 | 6,310 | +410 | +6.9% | 312,000 |
| 2025/08/01 | 5,980 | 5,980 | 5,770 | 5,900 | -80 | -1.3% | 114,600 |
| 2025/07/31 | 6,080 | 6,120 | 5,890 | 5,980 | +200 | +3.5% | 193,500 |
| 2025/07/30 | 5,620 | 5,860 | 5,620 | 5,780 | +160 | +2.8% | 89,200 |
| 2025/07/29 | 5,660 | 5,720 | 5,590 | 5,620 | -50 | -0.9% | 54,900 |
| 2025/07/28 | 5,720 | 5,760 | 5,600 | 5,670 | -30 | -0.5% | 53,600 |
| 2025/07/25 | 5,710 | 5,780 | 5,670 | 5,700 | -50 | -0.9% | 51,100 |
| 2025/07/24 | 5,810 | 5,850 | 5,720 | 5,750 | -10 | -0.2% | 85,800 |
| 2025/07/23 | 5,740 | 5,830 | 5,650 | 5,760 | +180 | +3.2% | 102,700 |
| 2025/07/22 | 5,590 | 5,710 | 5,540 | 5,580 | -40 | -0.7% | 65,600 |
| 2025/07/18 | 5,740 | 5,750 | 5,550 | 5,620 | -90 | -1.6% | 65,500 |
| 2025/07/17 | 5,590 | 5,710 | 5,580 | 5,710 | +80 | +1.4% | 65,100 |
| 2025/07/16 | 5,550 | 5,680 | 5,540 | 5,630 | +60 | +1.1% | 82,200 |
| 2025/07/15 | 5,530 | 5,600 | 5,480 | 5,570 | +30 | +0.5% | 56,100 |
| 2025/07/14 | 5,500 | 5,560 | 5,490 | 5,540 | +10 | +0.2% | 65,700 |
| 2025/07/11 | 5,520 | 5,640 | 5,450 | 5,530 | ±0 | ±0% | 112,600 |
| 2025/07/10 | 5,690 | 5,700 | 5,490 | 5,530 | -70 | -1.3% | 82,900 |
| 2025/07/09 | 5,520 | 5,680 | 5,370 | 5,600 | +170 | +3.1% | 93,900 |
| 2025/07/08 | 5,070 | 5,440 | 5,060 | 5,430 | +190 | +3.6% | 104,700 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「ｓａｎｔｅｃＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ｓａｎｔｅｃＨＤ | 820,000円 | +8.2% | -8.7% | 1.83% | 20.09倍 | 4.50倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| マクセル | 213,900円 | +5.2% | +12.6% | 2.34% | 13.19倍 | 1.01倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＥＩＺＯ | 226,000円 | +5.6% | +33.9% | 4.87% | 21.14倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 日セラミ | 345,500円 | +7.8% | +5.7% | 3.62% | 11.88倍 | 1.64倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
