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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,300 | 2,439 | 2,294 | 2,424 | +133 | +5.8% | 184,500 |
| 2022/08/22 | 2,203 | 2,292 | 2,203 | 2,291 | +57 | +2.6% | 75,300 |
| 2022/08/19 | 2,223 | 2,258 | 2,172 | 2,234 | -3 | -0.1% | 65,700 |
| 2022/08/18 | 2,132 | 2,249 | 2,130 | 2,237 | +102 | +4.8% | 162,700 |
| 2022/08/17 | 2,080 | 2,138 | 2,069 | 2,135 | +74 | +3.6% | 96,800 |
| 2022/08/16 | 2,059 | 2,155 | 2,050 | 2,061 | -19 | -0.9% | 121,000 |
| 2022/08/15 | 2,100 | 2,144 | 2,044 | 2,080 | +201 | +10.7% | 294,000 |
| 2022/08/12 | 1,850 | 1,879 | 1,840 | 1,879 | +38 | +2.1% | 92,900 |
| 2022/08/10 | 1,829 | 1,841 | 1,810 | 1,841 | +6 | +0.3% | 20,800 |
| 2022/08/09 | 1,837 | 1,847 | 1,826 | 1,835 | -8 | -0.4% | 13,900 |
| 2022/08/08 | 1,803 | 1,848 | 1,803 | 1,843 | +40 | +2.2% | 22,200 |
| 2022/08/05 | 1,806 | 1,814 | 1,788 | 1,803 | -7 | -0.4% | 17,800 |
| 2022/08/04 | 1,820 | 1,820 | 1,791 | 1,810 | -10 | -0.5% | 16,200 |
| 2022/08/03 | 1,805 | 1,835 | 1,791 | 1,820 | +8 | +0.4% | 21,400 |
| 2022/08/02 | 1,808 | 1,830 | 1,785 | 1,812 | -2 | -0.1% | 26,600 |
| 2022/08/01 | 1,819 | 1,847 | 1,795 | 1,814 | ±0 | ±0% | 27,600 |
| 2022/07/29 | 1,878 | 1,878 | 1,814 | 1,814 | -51 | -2.7% | 37,600 |
| 2022/07/28 | 1,843 | 1,865 | 1,830 | 1,865 | +25 | +1.4% | 41,400 |
| 2022/07/27 | 1,810 | 1,842 | 1,778 | 1,840 | +21 | +1.2% | 36,400 |
| 2022/07/26 | 1,821 | 1,829 | 1,792 | 1,819 | +1 | +0.1% | 35,200 |
| 2022/07/25 | 1,786 | 1,829 | 1,753 | 1,818 | +32 | +1.8% | 66,600 |
| 2022/07/22 | 1,760 | 1,789 | 1,750 | 1,786 | +32 | +1.8% | 42,800 |
| 2022/07/21 | 1,725 | 1,759 | 1,725 | 1,754 | +28 | +1.6% | 34,900 |
| 2022/07/20 | 1,737 | 1,744 | 1,722 | 1,726 | +16 | +0.9% | 9,700 |
| 2022/07/19 | 1,705 | 1,718 | 1,685 | 1,710 | +5 | +0.3% | 7,200 |
| 2022/07/15 | 1,680 | 1,705 | 1,667 | 1,705 | +25 | +1.5% | 9,200 |
| 2022/07/14 | 1,660 | 1,685 | 1,647 | 1,680 | +5 | +0.3% | 20,000 |
| 2022/07/13 | 1,699 | 1,699 | 1,674 | 1,675 | -31 | -1.8% | 10,500 |
| 2022/07/12 | 1,739 | 1,739 | 1,692 | 1,706 | -42 | -2.4% | 12,400 |
| 2022/07/11 | 1,705 | 1,749 | 1,696 | 1,748 | +60 | +3.6% | 30,200 |
| 2022/07/08 | 1,676 | 1,706 | 1,676 | 1,688 | +12 | +0.7% | 11,200 |
| 2022/07/07 | 1,673 | 1,679 | 1,652 | 1,676 | +3 | +0.2% | 5,300 |
| 2022/07/06 | 1,663 | 1,677 | 1,660 | 1,673 | -8 | -0.5% | 5,800 |
| 2022/07/05 | 1,658 | 1,698 | 1,654 | 1,681 | +23 | +1.4% | 17,300 |
| 2022/07/04 | 1,670 | 1,676 | 1,621 | 1,658 | +27 | +1.7% | 11,000 |
| 2022/07/01 | 1,708 | 1,720 | 1,580 | 1,631 | -74 | -4.3% | 91,800 |
| 2022/06/30 | 1,776 | 1,776 | 1,702 | 1,705 | -72 | -4.1% | 32,000 |
| 2022/06/29 | 1,765 | 1,786 | 1,749 | 1,777 | -1 | -0.1% | 23,400 |
| 2022/06/28 | 1,751 | 1,790 | 1,732 | 1,778 | +30 | +1.7% | 40,800 |
| 2022/06/27 | 1,720 | 1,750 | 1,695 | 1,748 | +60 | +3.6% | 36,500 |
| 2022/06/24 | 1,703 | 1,716 | 1,680 | 1,688 | -13 | -0.8% | 16,600 |
| 2022/06/23 | 1,733 | 1,737 | 1,650 | 1,701 | -20 | -1.2% | 22,800 |
| 2022/06/22 | 1,731 | 1,757 | 1,721 | 1,721 | ±0 | ±0% | 30,800 |
| 2022/06/21 | 1,656 | 1,725 | 1,621 | 1,721 | +105 | +6.5% | 52,400 |
| 2022/06/20 | 1,677 | 1,677 | 1,596 | 1,616 | -32 | -1.9% | 20,700 |
| 2022/06/17 | 1,609 | 1,677 | 1,595 | 1,648 | +5 | +0.3% | 43,700 |
| 2022/06/16 | 1,634 | 1,705 | 1,634 | 1,643 | +11 | +0.7% | 45,500 |
| 2022/06/15 | 1,709 | 1,715 | 1,627 | 1,632 | -83 | -4.8% | 67,300 |
| 2022/06/14 | 1,693 | 1,730 | 1,675 | 1,715 | -9 | -0.5% | 42,100 |
| 2022/06/13 | 1,736 | 1,779 | 1,724 | 1,724 | -39 | -2.2% | 49,500 |
651～
700
件表示中 / 3683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 | 395,500円 | +21.9% | +11.7% | 3.54% | 10.57倍 | 2.34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 |
| エスペック | 217,100円 | +7.0% | +9.8% | 4.38% | 8.17倍 | 0.89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 | 307,500円 | +21.9% | +18.5% | 0.20% | 24.91倍 | 3.66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 | 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 | 246,600円 | +1.6% | -18.4% | 5.27% | 11.21倍 | 0.62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
