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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 6,740 | 6,800 | 6,500 | 6,650 | -190 | -2.8% | 174,900 |
| 2024/11/21 | 6,540 | 6,860 | 6,520 | 6,840 | +440 | +6.9% | 191,800 |
| 2024/11/20 | 6,280 | 6,460 | 6,190 | 6,400 | +320 | +5.3% | 126,500 |
| 2024/11/19 | 6,140 | 6,250 | 6,080 | 6,080 | +20 | +0.3% | 98,600 |
| 2024/11/18 | 5,830 | 6,110 | 5,710 | 6,060 | +230 | +3.9% | 128,400 |
| 2024/11/15 | 5,860 | 5,900 | 5,750 | 5,830 | -30 | -0.5% | 70,800 |
| 2024/11/14 | 5,690 | 5,940 | 5,650 | 5,860 | +200 | +3.5% | 74,500 |
| 2024/11/13 | 5,940 | 5,940 | 5,580 | 5,660 | -380 | -6.3% | 188,700 |
| 2024/11/12 | 6,240 | 6,430 | 5,960 | 6,040 | -300 | -4.7% | 169,100 |
| 2024/11/11 | 6,030 | 6,360 | 6,010 | 6,340 | +810 | +14.6% | 213,000 |
| 2024/11/08 | 5,590 | 5,680 | 5,420 | 5,530 | +30 | +0.5% | 101,800 |
| 2024/11/07 | 5,550 | 5,670 | 5,380 | 5,500 | +50 | +0.9% | 68,800 |
| 2024/11/06 | 5,430 | 5,500 | 5,380 | 5,450 | +20 | +0.4% | 43,900 |
| 2024/11/05 | 5,340 | 5,450 | 5,330 | 5,430 | +160 | +3% | 41,700 |
| 2024/11/01 | 5,470 | 5,480 | 5,270 | 5,270 | -380 | -6.7% | 76,800 |
| 2024/10/31 | 5,620 | 5,670 | 5,550 | 5,650 | -20 | -0.4% | 43,200 |
| 2024/10/30 | 5,700 | 5,790 | 5,670 | 5,670 | -20 | -0.4% | 37,900 |
| 2024/10/29 | 5,560 | 5,690 | 5,560 | 5,690 | +90 | +1.6% | 30,200 |
| 2024/10/28 | 5,510 | 5,650 | 5,440 | 5,600 | +190 | +3.5% | 37,700 |
| 2024/10/25 | 5,570 | 5,610 | 5,380 | 5,410 | -160 | -2.9% | 39,600 |
| 2024/10/24 | 5,520 | 5,590 | 5,480 | 5,570 | -50 | -0.9% | 56,000 |
| 2024/10/23 | 5,590 | 5,680 | 5,560 | 5,620 | ±0 | ±0% | 27,800 |
| 2024/10/22 | 5,790 | 5,790 | 5,620 | 5,620 | -160 | -2.8% | 39,800 |
| 2024/10/21 | 5,790 | 5,880 | 5,740 | 5,780 | -100 | -1.7% | 30,800 |
| 2024/10/18 | 5,940 | 5,940 | 5,790 | 5,880 | -60 | -1% | 54,400 |
| 2024/10/17 | 5,940 | 5,940 | 5,770 | 5,940 | ±0 | ±0% | 48,600 |
| 2024/10/16 | 5,910 | 6,000 | 5,870 | 5,940 | -70 | -1.2% | 47,800 |
| 2024/10/15 | 6,030 | 6,140 | 5,970 | 6,010 | +30 | +0.5% | 36,100 |
| 2024/10/11 | 6,060 | 6,150 | 5,980 | 5,980 | -70 | -1.2% | 50,000 |
| 2024/10/10 | 6,550 | 6,560 | 6,020 | 6,050 | -410 | -6.3% | 110,600 |
| 2024/10/09 | 6,370 | 6,530 | 6,270 | 6,460 | +260 | +4.2% | 76,200 |
| 2024/10/08 | 6,160 | 6,420 | 6,100 | 6,200 | +50 | +0.8% | 96,700 |
| 2024/10/07 | 6,160 | 6,380 | 6,110 | 6,150 | +260 | +4.4% | 87,500 |
| 2024/10/04 | 6,020 | 6,170 | 5,890 | 5,890 | -150 | -2.5% | 41,800 |
| 2024/10/03 | 5,950 | 6,040 | 5,850 | 6,040 | +280 | +4.9% | 58,100 |
| 2024/10/02 | 5,910 | 5,930 | 5,750 | 5,760 | -320 | -5.3% | 52,700 |
| 2024/10/01 | 5,940 | 6,110 | 5,900 | 6,080 | +130 | +2.2% | 39,500 |
| 2024/09/30 | 6,000 | 6,140 | 5,950 | 5,950 | -250 | -4% | 57,300 |
| 2024/09/27 | 6,170 | 6,290 | 6,110 | 6,200 | +40 | +0.6% | 48,300 |
| 2024/09/26 | 6,080 | 6,200 | 6,060 | 6,160 | +180 | +3% | 51,600 |
| 2024/09/25 | 6,090 | 6,200 | 5,970 | 5,980 | -230 | -3.7% | 58,900 |
| 2024/09/24 | 6,120 | 6,290 | 6,090 | 6,210 | +190 | +3.2% | 91,200 |
| 2024/09/20 | 6,170 | 6,230 | 5,930 | 6,020 | ±0 | ±0% | 279,600 |
| 2024/09/19 | 5,880 | 6,050 | 5,880 | 6,020 | +300 | +5.2% | 57,800 |
| 2024/09/18 | 5,800 | 5,890 | 5,690 | 5,720 | +20 | +0.4% | 30,800 |
| 2024/09/17 | 5,930 | 5,940 | 5,580 | 5,700 | -170 | -2.9% | 57,900 |
| 2024/09/13 | 5,840 | 5,930 | 5,790 | 5,870 | +30 | +0.5% | 44,700 |
| 2024/09/12 | 5,960 | 5,980 | 5,700 | 5,840 | +80 | +1.4% | 74,100 |
| 2024/09/11 | 5,810 | 5,860 | 5,650 | 5,760 | -70 | -1.2% | 89,900 |
| 2024/09/10 | 5,800 | 5,880 | 5,700 | 5,830 | +100 | +1.7% | 64,000 |
1～
50
件表示中 / 3586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 | 665,000円 | +16.6% | +2.2% | 2.11% | 18.62倍 | 3.93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 |
| ＯＫＩ | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| マクセル | 166,700円 | -2.4% | -18.3% | 3.00% | 11.98倍 | 0.80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 |
| ＪＤＩ | 2,000円 | -24.7% | - | 0.00% | - | 1.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| 日セラミ | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
