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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 2,934 | 2,980 | 2,870 | 2,960 | +41 | +1.4% | 44,700 |
| 2023/01/17 | 2,880 | 2,965 | 2,871 | 2,919 | +38 | +1.3% | 38,600 |
| 2023/01/16 | 2,930 | 2,955 | 2,870 | 2,881 | -117 | -3.9% | 49,400 |
| 2023/01/13 | 3,065 | 3,125 | 2,983 | 2,998 | -82 | -2.7% | 49,600 |
| 2023/01/12 | 3,100 | 3,115 | 3,060 | 3,080 | -25 | -0.8% | 34,500 |
| 2023/01/11 | 3,135 | 3,180 | 3,100 | 3,105 | +40 | +1.3% | 59,100 |
| 2023/01/10 | 2,998 | 3,065 | 2,953 | 3,065 | +150 | +5.1% | 47,600 |
| 2023/01/06 | 2,950 | 2,954 | 2,885 | 2,915 | -35 | -1.2% | 36,800 |
| 2023/01/05 | 2,905 | 3,050 | 2,905 | 2,950 | +68 | +2.4% | 62,600 |
| 2023/01/04 | 2,930 | 2,940 | 2,873 | 2,882 | -98 | -3.3% | 48,200 |
| 2022/12/30 | 3,010 | 3,050 | 2,970 | 2,980 | +10 | +0.3% | 52,000 |
| 2022/12/29 | 2,818 | 3,005 | 2,816 | 2,970 | +102 | +3.6% | 57,200 |
| 2022/12/28 | 2,935 | 2,947 | 2,857 | 2,868 | -87 | -2.9% | 104,400 |
| 2022/12/27 | 3,015 | 3,035 | 2,953 | 2,955 | -50 | -1.7% | 59,000 |
| 2022/12/26 | 2,990 | 3,045 | 2,960 | 3,005 | +5 | +0.2% | 76,900 |
| 2022/12/23 | 3,090 | 3,090 | 2,988 | 3,000 | -160 | -5.1% | 138,400 |
| 2022/12/22 | 3,350 | 3,375 | 3,155 | 3,160 | -130 | -4% | 75,600 |
| 2022/12/21 | 3,170 | 3,360 | 3,165 | 3,290 | +65 | +2% | 94,500 |
| 2022/12/20 | 3,400 | 3,550 | 3,180 | 3,225 | -210 | -6.1% | 199,100 |
| 2022/12/19 | 3,560 | 3,595 | 3,425 | 3,435 | -120 | -3.4% | 131,700 |
| 2022/12/16 | 3,350 | 3,570 | 3,340 | 3,555 | +135 | +3.9% | 110,700 |
| 2022/12/15 | 3,380 | 3,450 | 3,325 | 3,420 | +40 | +1.2% | 32,200 |
| 2022/12/14 | 3,365 | 3,415 | 3,320 | 3,380 | +15 | +0.4% | 55,100 |
| 2022/12/13 | 3,465 | 3,495 | 3,355 | 3,365 | -75 | -2.2% | 71,000 |
| 2022/12/12 | 3,265 | 3,445 | 3,225 | 3,440 | +145 | +4.4% | 76,200 |
| 2022/12/09 | 3,340 | 3,340 | 3,260 | 3,295 | -15 | -0.5% | 40,200 |
| 2022/12/08 | 3,440 | 3,440 | 3,280 | 3,310 | -110 | -3.2% | 67,000 |
| 2022/12/07 | 3,410 | 3,430 | 3,300 | 3,420 | -50 | -1.4% | 100,400 |
| 2022/12/06 | 3,245 | 3,475 | 3,245 | 3,470 | +210 | +6.4% | 130,800 |
| 2022/12/05 | 3,200 | 3,320 | 3,155 | 3,260 | +40 | +1.2% | 97,700 |
| 2022/12/02 | 3,370 | 3,380 | 3,220 | 3,220 | -200 | -5.8% | 140,600 |
| 2022/12/01 | 3,495 | 3,495 | 3,380 | 3,420 | +40 | +1.2% | 100,700 |
| 2022/11/30 | 3,485 | 3,495 | 3,375 | 3,380 | -155 | -4.4% | 127,500 |
| 2022/11/29 | 3,575 | 3,575 | 3,440 | 3,535 | -40 | -1.1% | 103,700 |
| 2022/11/28 | 3,680 | 3,680 | 3,560 | 3,575 | -175 | -4.7% | 130,400 |
| 2022/11/25 | 3,875 | 3,875 | 3,725 | 3,750 | -110 | -2.8% | 101,100 |
| 2022/11/24 | 3,810 | 3,960 | 3,805 | 3,860 | -10 | -0.3% | 99,300 |
| 2022/11/22 | 3,840 | 3,930 | 3,800 | 3,870 | +90 | +2.4% | 132,900 |
| 2022/11/21 | 3,840 | 3,840 | 3,700 | 3,780 | -15 | -0.4% | 109,800 |
| 2022/11/18 | 3,820 | 3,900 | 3,735 | 3,795 | +55 | +1.5% | 220,900 |
| 2022/11/17 | 3,440 | 3,795 | 3,415 | 3,740 | +250 | +7.2% | 267,800 |
| 2022/11/16 | 3,575 | 3,605 | 3,380 | 3,490 | -15 | -0.4% | 177,500 |
| 2022/11/15 | 3,390 | 3,575 | 3,265 | 3,505 | +125 | +3.7% | 456,000 |
| 2022/11/14 | 3,380 | 3,380 | 3,380 | 3,380 | +503 | +17.5% | 98,500 |
| 2022/11/11 | 2,976 | 2,976 | 2,761 | 2,877 | -49 | -1.7% | 248,600 |
| 2022/11/10 | 2,966 | 2,997 | 2,926 | 2,926 | -37 | -1.2% | 60,500 |
| 2022/11/09 | 2,979 | 3,020 | 2,955 | 2,963 | +21 | +0.7% | 74,700 |
| 2022/11/08 | 2,950 | 2,967 | 2,916 | 2,942 | +35 | +1.2% | 51,800 |
| 2022/11/07 | 3,010 | 3,060 | 2,870 | 2,907 | -53 | -1.8% | 96,000 |
| 2022/11/04 | 2,941 | 3,010 | 2,941 | 2,960 | -39 | -1.3% | 49,900 |
551～
600
件表示中 / 3681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 | 386,500円 | +21.9% | +11.7% | 3.62% | 10.33倍 | 2.28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 | 227,100円 | +1.2% | -5.1% | 3.08% | 9.88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 | 211,700円 | +7.0% | +9.8% | 4.49% | 7.97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 |
| 日アビオ | 272,200円 | +21.9% | +18.5% | 0.22% | 22.05倍 | 3.24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 |
| 古河池 | 137,900円 | +10.0% | +61.0% | 0.00% | 21.52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 |
市場注目の銘柄
チャート関連のコラム
