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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 6,800 | 6,850 | 6,530 | 6,780 | -30 | -0.4% | 60,200 |
| 2024/05/16 | 6,920 | 7,010 | 6,600 | 6,810 | -80 | -1.2% | 119,700 |
| 2024/05/15 | 6,670 | 7,150 | 6,450 | 6,890 | +360 | +5.5% | 242,500 |
| 2024/05/14 | 6,230 | 7,000 | 6,230 | 6,530 | +500 | +8.3% | 285,700 |
| 2024/05/13 | 5,830 | 6,030 | 5,830 | 6,030 | +1,000 | +19.9% | 113,500 |
| 2024/05/10 | 4,985 | 5,070 | 4,935 | 5,030 | +10 | +0.2% | 85,900 |
| 2024/05/09 | 5,010 | 5,150 | 4,990 | 5,020 | +30 | +0.6% | 33,800 |
| 2024/05/08 | 4,925 | 5,080 | 4,875 | 4,990 | +75 | +1.5% | 37,500 |
| 2024/05/07 | 4,985 | 5,050 | 4,835 | 4,915 | +25 | +0.5% | 52,300 |
| 2024/05/02 | 4,890 | 4,930 | 4,850 | 4,890 | -40 | -0.8% | 21,100 |
| 2024/05/01 | 4,925 | 4,995 | 4,890 | 4,930 | -50 | -1% | 18,600 |
| 2024/04/30 | 4,980 | 5,040 | 4,915 | 4,980 | +110 | +2.3% | 26,000 |
| 2024/04/26 | 4,850 | 4,925 | 4,820 | 4,870 | +20 | +0.4% | 27,800 |
| 2024/04/25 | 4,925 | 4,940 | 4,825 | 4,850 | -120 | -2.4% | 34,500 |
| 2024/04/24 | 4,885 | 4,970 | 4,845 | 4,970 | +250 | +5.3% | 51,100 |
| 2024/04/23 | 4,765 | 4,840 | 4,615 | 4,720 | +25 | +0.5% | 61,300 |
| 2024/04/22 | 4,945 | 4,945 | 4,595 | 4,695 | -295 | -5.9% | 145,100 |
| 2024/04/19 | 5,210 | 5,210 | 4,885 | 4,990 | -250 | -4.8% | 91,800 |
| 2024/04/18 | 5,250 | 5,320 | 5,120 | 5,240 | -10 | -0.2% | 18,300 |
| 2024/04/17 | 5,230 | 5,400 | 5,170 | 5,250 | +40 | +0.8% | 30,300 |
| 2024/04/16 | 5,260 | 5,330 | 5,170 | 5,210 | -120 | -2.3% | 42,800 |
| 2024/04/15 | 5,350 | 5,450 | 5,280 | 5,330 | -120 | -2.2% | 32,000 |
| 2024/04/12 | 5,340 | 5,480 | 5,310 | 5,450 | +210 | +4% | 53,000 |
| 2024/04/11 | 5,200 | 5,270 | 5,140 | 5,240 | -60 | -1.1% | 26,500 |
| 2024/04/10 | 5,120 | 5,440 | 5,090 | 5,300 | +210 | +4.1% | 56,300 |
| 2024/04/09 | 4,995 | 5,120 | 4,995 | 5,090 | +135 | +2.7% | 26,200 |
| 2024/04/08 | 5,050 | 5,090 | 4,920 | 4,955 | -55 | -1.1% | 50,700 |
| 2024/04/05 | 4,970 | 5,050 | 4,960 | 5,010 | -70 | -1.4% | 25,200 |
| 2024/04/04 | 5,160 | 5,160 | 5,040 | 5,080 | ±0 | ±0% | 40,100 |
| 2024/04/03 | 5,060 | 5,130 | 4,950 | 5,080 | -50 | -1% | 50,500 |
| 2024/04/02 | 5,170 | 5,230 | 5,070 | 5,130 | -90 | -1.7% | 38,600 |
| 2024/04/01 | 5,430 | 5,430 | 5,160 | 5,220 | -110 | -2.1% | 31,800 |
| 2024/03/29 | 5,160 | 5,370 | 5,150 | 5,330 | +180 | +3.5% | 42,100 |
| 2024/03/28 | 5,250 | 5,300 | 5,140 | 5,150 | -50 | -1% | 42,400 |
| 2024/03/27 | 5,180 | 5,270 | 5,090 | 5,200 | -10 | -0.2% | 62,400 |
| 2024/03/26 | 5,220 | 5,480 | 5,210 | 5,210 | +20 | +0.4% | 45,900 |
| 2024/03/25 | 5,320 | 5,420 | 5,180 | 5,190 | -120 | -2.3% | 35,600 |
| 2024/03/22 | 5,140 | 5,350 | 5,100 | 5,310 | +140 | +2.7% | 51,600 |
| 2024/03/21 | 5,110 | 5,180 | 5,050 | 5,170 | +180 | +3.6% | 39,700 |
| 2024/03/19 | 5,060 | 5,060 | 4,930 | 4,990 | -100 | -2% | 50,100 |
| 2024/03/18 | 5,000 | 5,130 | 4,980 | 5,090 | +90 | +1.8% | 29,500 |
| 2024/03/15 | 4,970 | 5,040 | 4,915 | 5,000 | +30 | +0.6% | 29,900 |
| 2024/03/14 | 5,040 | 5,090 | 4,785 | 4,970 | -60 | -1.2% | 83,100 |
| 2024/03/13 | 5,210 | 5,220 | 5,000 | 5,030 | -50 | -1% | 42,900 |
| 2024/03/12 | 4,985 | 5,100 | 4,940 | 5,080 | +95 | +1.9% | 44,700 |
| 2024/03/11 | 4,910 | 5,010 | 4,800 | 4,985 | -175 | -3.4% | 76,700 |
| 2024/03/08 | 5,150 | 5,300 | 5,150 | 5,160 | -20 | -0.4% | 43,000 |
| 2024/03/07 | 5,450 | 5,490 | 5,160 | 5,180 | -230 | -4.3% | 78,200 |
| 2024/03/06 | 5,470 | 5,510 | 5,360 | 5,410 | -40 | -0.7% | 46,100 |
| 2024/03/05 | 5,100 | 5,480 | 5,080 | 5,450 | +320 | +6.2% | 118,800 |
1～
50
件表示中 / 3457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 | 678,000円 | +6.0% | -4.2% | 1.47% | 20.45倍 | 4.50倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| 図 研 | 401,000円 | +6.6% | +8.5% | 1.50% | 22.31倍 | 2.21倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ＯＢＡＲＡ－Ｇ | 414,000円 | -1.3% | -0.9% | 3.62% | 10.89倍 | 0.92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 |
| 山一電 | 368,500円 | +26.3% | +147.1% | 2.01% | 15.07倍 | 1.98倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| マクセル | 156,000円 | -0.9% | -18.3% | 3.21% | 11.92倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
