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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 3,900 | 4,045 | 3,815 | 4,030 | -80 | -1.9% | 78,800 |
| 2025/04/10 | 4,195 | 4,210 | 4,040 | 4,110 | +405 | +10.9% | 106,800 |
| 2025/04/09 | 3,830 | 3,830 | 3,615 | 3,705 | -240 | -6.1% | 137,400 |
| 2025/04/08 | 3,990 | 4,050 | 3,860 | 3,945 | +515 | +15% | 98,700 |
| 2025/04/07 | 3,470 | 3,590 | 3,375 | 3,430 | -600 | -14.9% | 231,100 |
| 2025/04/04 | 4,105 | 4,150 | 3,850 | 4,030 | -270 | -6.3% | 183,400 |
| 2025/04/03 | 4,440 | 4,490 | 4,255 | 4,300 | -475 | -9.9% | 176,500 |
| 2025/04/02 | 4,725 | 4,805 | 4,655 | 4,775 | +10 | +0.2% | 47,600 |
| 2025/04/01 | 4,925 | 4,960 | 4,750 | 4,765 | -90 | -1.9% | 49,700 |
| 2025/03/31 | 4,975 | 5,040 | 4,780 | 4,855 | -235 | -4.6% | 115,700 |
| 2025/03/28 | 5,110 | 5,160 | 5,050 | 5,090 | -60 | -1.2% | 47,700 |
| 2025/03/27 | 5,220 | 5,300 | 5,120 | 5,150 | -140 | -2.6% | 74,600 |
| 2025/03/26 | 5,250 | 5,320 | 5,120 | 5,290 | +110 | +2.1% | 65,700 |
| 2025/03/25 | 5,140 | 5,250 | 5,130 | 5,180 | +90 | +1.8% | 55,900 |
| 2025/03/24 | 5,180 | 5,210 | 5,060 | 5,090 | -100 | -1.9% | 55,800 |
| 2025/03/21 | 5,150 | 5,230 | 5,130 | 5,190 | +70 | +1.4% | 32,200 |
| 2025/03/19 | 5,110 | 5,210 | 5,100 | 5,120 | +20 | +0.4% | 38,500 |
| 2025/03/18 | 5,210 | 5,240 | 5,100 | 5,100 | +20 | +0.4% | 58,000 |
| 2025/03/17 | 5,200 | 5,230 | 4,990 | 5,080 | -80 | -1.6% | 98,800 |
| 2025/03/14 | 5,070 | 5,210 | 5,070 | 5,160 | +10 | +0.2% | 47,900 |
| 2025/03/13 | 5,330 | 5,330 | 5,120 | 5,150 | -80 | -1.5% | 49,800 |
| 2025/03/12 | 5,350 | 5,380 | 5,170 | 5,230 | -80 | -1.5% | 41,300 |
| 2025/03/11 | 5,010 | 5,310 | 4,970 | 5,310 | +140 | +2.7% | 78,000 |
| 2025/03/10 | 5,200 | 5,270 | 5,140 | 5,170 | -30 | -0.6% | 35,500 |
| 2025/03/07 | 5,230 | 5,300 | 5,120 | 5,200 | -170 | -3.2% | 61,800 |
| 2025/03/06 | 5,410 | 5,480 | 5,330 | 5,370 | -10 | -0.2% | 43,700 |
| 2025/03/05 | 5,330 | 5,450 | 5,290 | 5,380 | ±0 | ±0% | 42,400 |
| 2025/03/04 | 5,350 | 5,440 | 5,220 | 5,380 | -120 | -2.2% | 87,100 |
| 2025/03/03 | 5,600 | 5,650 | 5,390 | 5,500 | +20 | +0.4% | 63,200 |
| 2025/02/28 | 5,670 | 5,720 | 5,430 | 5,480 | -340 | -5.8% | 117,000 |
| 2025/02/27 | 5,880 | 5,980 | 5,770 | 5,820 | +40 | +0.7% | 38,300 |
| 2025/02/26 | 5,700 | 5,850 | 5,700 | 5,780 | +90 | +1.6% | 52,000 |
| 2025/02/25 | 5,910 | 5,990 | 5,690 | 5,690 | -400 | -6.6% | 105,900 |
| 2025/02/21 | 5,970 | 6,110 | 5,970 | 6,090 | +40 | +0.7% | 49,900 |
| 2025/02/20 | 6,270 | 6,330 | 6,030 | 6,050 | -260 | -4.1% | 57,700 |
| 2025/02/19 | 6,440 | 6,460 | 6,300 | 6,310 | -180 | -2.8% | 55,900 |
| 2025/02/18 | 6,360 | 6,570 | 6,250 | 6,490 | +130 | +2% | 113,300 |
| 2025/02/17 | 6,210 | 6,410 | 6,200 | 6,360 | +280 | +4.6% | 91,500 |
| 2025/02/14 | 6,160 | 6,160 | 6,000 | 6,080 | -50 | -0.8% | 59,400 |
| 2025/02/13 | 6,070 | 6,240 | 6,030 | 6,130 | +160 | +2.7% | 84,700 |
| 2025/02/12 | 5,880 | 5,970 | 5,780 | 5,970 | +100 | +1.7% | 74,400 |
| 2025/02/10 | 5,640 | 6,090 | 5,640 | 5,870 | -40 | -0.7% | 142,400 |
| 2025/02/07 | 5,980 | 6,040 | 5,910 | 5,910 | -100 | -1.7% | 117,800 |
| 2025/02/06 | 6,140 | 6,140 | 5,940 | 6,010 | +60 | +1% | 87,000 |
| 2025/02/05 | 5,890 | 5,990 | 5,880 | 5,950 | +130 | +2.2% | 80,400 |
| 2025/02/04 | 5,970 | 6,050 | 5,820 | 5,820 | -50 | -0.9% | 80,300 |
| 2025/02/03 | 6,120 | 6,150 | 5,860 | 5,870 | -290 | -4.7% | 138,900 |
| 2025/01/31 | 6,300 | 6,300 | 6,130 | 6,160 | -40 | -0.6% | 89,100 |
| 2025/01/30 | 6,360 | 6,370 | 6,180 | 6,200 | -180 | -2.8% | 81,100 |
| 2025/01/29 | 6,510 | 6,520 | 6,230 | 6,380 | +20 | +0.3% | 102,200 |
1～
50
件表示中 / 3678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 | 403,000円 | +21.9% | +11.7% | 3.47% | 10.77倍 | 2.38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 |
| デンヨー | 226,700円 | +1.2% | -5.1% | 3.09% | 9.87倍 | 0.61倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| エスペック | 212,500円 | +7.0% | +9.8% | 4.47% | 8.00倍 | 0.87倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 古河池 | 138,000円 | +10.0% | +61.0% | 0.00% | 21.54倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| アイホン | 242,300円 | +1.6% | -18.4% | 5.37% | 11.02倍 | 0.61倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
