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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 5,580 | 5,660 | 5,420 | 5,570 | +30 | +0.5% | 113,700 |
| 2025/06/30 | 5,720 | 5,780 | 5,520 | 5,540 | -50 | -0.9% | 104,900 |
| 2025/06/27 | 5,640 | 5,640 | 5,510 | 5,590 | -10 | -0.2% | 105,600 |
| 2025/06/26 | 5,590 | 5,700 | 5,550 | 5,600 | +60 | +1.1% | 70,400 |
| 2025/06/25 | 5,740 | 5,750 | 5,470 | 5,540 | ±0 | ±0% | 133,700 |
| 2025/06/24 | 5,560 | 5,570 | 5,350 | 5,540 | +140 | +2.6% | 82,400 |
| 2025/06/23 | 5,400 | 5,410 | 5,190 | 5,400 | -70 | -1.3% | 107,700 |
| 2025/06/20 | 5,350 | 5,530 | 5,350 | 5,470 | +120 | +2.2% | 145,600 |
| 2025/06/19 | 5,340 | 5,440 | 5,300 | 5,350 | ±0 | ±0% | 62,700 |
| 2025/06/18 | 5,400 | 5,540 | 5,310 | 5,350 | -50 | -0.9% | 134,100 |
| 2025/06/17 | 5,150 | 5,460 | 5,100 | 5,400 | +320 | +6.3% | 130,700 |
| 2025/06/16 | 5,050 | 5,110 | 5,020 | 5,080 | +40 | +0.8% | 49,500 |
| 2025/06/13 | 5,140 | 5,180 | 5,010 | 5,040 | -150 | -2.9% | 87,700 |
| 2025/06/12 | 5,230 | 5,310 | 5,170 | 5,190 | -110 | -2.1% | 105,200 |
| 2025/06/11 | 5,080 | 5,320 | 5,070 | 5,300 | +250 | +5% | 116,800 |
| 2025/06/10 | 5,100 | 5,270 | 5,050 | 5,050 | +10 | +0.2% | 108,300 |
| 2025/06/09 | 5,120 | 5,150 | 4,985 | 5,040 | +20 | +0.4% | 105,900 |
| 2025/06/06 | 4,965 | 5,180 | 4,930 | 5,020 | +125 | +2.6% | 159,000 |
| 2025/06/05 | 4,925 | 5,030 | 4,865 | 4,895 | -5 | -0.1% | 126,500 |
| 2025/06/04 | 4,685 | 5,040 | 4,675 | 4,900 | +280 | +6.1% | 160,600 |
| 2025/06/03 | 4,635 | 4,715 | 4,590 | 4,620 | -85 | -1.8% | 111,500 |
| 2025/06/02 | 4,940 | 4,940 | 4,700 | 4,705 | -230 | -4.7% | 118,300 |
| 2025/05/30 | 4,945 | 4,970 | 4,825 | 4,935 | -15 | -0.3% | 254,500 |
| 2025/05/29 | 4,775 | 5,000 | 4,765 | 4,950 | +245 | +5.2% | 147,400 |
| 2025/05/28 | 4,755 | 4,775 | 4,695 | 4,705 | +20 | +0.4% | 74,400 |
| 2025/05/27 | 4,790 | 4,810 | 4,635 | 4,685 | +30 | +0.6% | 104,400 |
| 2025/05/26 | 4,425 | 4,710 | 4,395 | 4,655 | +220 | +5% | 118,500 |
| 2025/05/23 | 4,290 | 4,510 | 4,290 | 4,435 | +165 | +3.9% | 105,600 |
| 2025/05/22 | 4,190 | 4,295 | 4,155 | 4,270 | +10 | +0.2% | 49,100 |
| 2025/05/21 | 4,290 | 4,295 | 4,225 | 4,260 | -10 | -0.2% | 54,500 |
| 2025/05/20 | 4,295 | 4,350 | 4,265 | 4,270 | -50 | -1.2% | 84,700 |
| 2025/05/19 | 4,280 | 4,390 | 4,270 | 4,320 | -170 | -3.8% | 85,200 |
| 2025/05/16 | 4,485 | 4,500 | 4,355 | 4,490 | -45 | -1% | 86,700 |
| 2025/05/15 | 4,680 | 4,690 | 4,525 | 4,535 | -215 | -4.5% | 91,400 |
| 2025/05/14 | 4,675 | 4,780 | 4,560 | 4,750 | +15 | +0.3% | 83,300 |
| 2025/05/13 | 4,835 | 4,860 | 4,580 | 4,735 | -50 | -1% | 141,800 |
| 2025/05/12 | 4,540 | 4,845 | 4,425 | 4,785 | +525 | +12.3% | 263,000 |
| 2025/05/09 | 4,230 | 4,330 | 4,230 | 4,260 | +95 | +2.3% | 98,500 |
| 2025/05/08 | 4,190 | 4,220 | 4,135 | 4,165 | -45 | -1.1% | 57,200 |
| 2025/05/07 | 4,260 | 4,270 | 4,195 | 4,210 | -10 | -0.2% | 41,200 |
| 2025/05/02 | 4,280 | 4,280 | 4,170 | 4,220 | -40 | -0.9% | 55,900 |
| 2025/05/01 | 4,190 | 4,300 | 4,165 | 4,260 | +115 | +2.8% | 67,800 |
| 2025/04/30 | 4,210 | 4,210 | 4,130 | 4,145 | -20 | -0.5% | 58,900 |
| 2025/04/28 | 4,215 | 4,225 | 4,145 | 4,165 | +40 | +1% | 52,700 |
| 2025/04/25 | 4,080 | 4,230 | 4,060 | 4,125 | +145 | +3.6% | 80,000 |
| 2025/04/24 | 4,000 | 4,040 | 3,940 | 3,980 | +75 | +1.9% | 82,400 |
| 2025/04/23 | 3,950 | 4,005 | 3,845 | 3,905 | +50 | +1.3% | 86,000 |
| 2025/04/22 | 3,805 | 3,865 | 3,790 | 3,855 | +30 | +0.8% | 66,100 |
| 2025/04/21 | 3,900 | 3,945 | 3,820 | 3,825 | -130 | -3.3% | 49,600 |
| 2025/04/18 | 3,885 | 4,000 | 3,885 | 3,955 | +45 | +1.2% | 51,700 |
1～
50
件表示中 / 3732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 | 527,000円 | +8.2% | -8.7% | 2.85% | 12.91倍 | 2.88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 |
| イリソ電子 | 279,100円 | -2.4% | -1.9% | 3.94% | 15.28倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| 日アビオ | 402,500円 | +11.8% | +14.3% | 0.25% | 28.16倍 | 4.60倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| 湖北工業 | 249,200円 | +12.5% | -7.9% | 1.20% | 21.48倍 | 2.80倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| オプテックスＧ | 167,800円 | +4.3% | -4.5% | 2.68% | 10.13倍 | 1.23倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
市場注目の銘柄
チャート関連のコラム
