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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,710 | 1,780 | 1,690 | 1,763 | +38 | +2.2% | 95,000 |
| 2022/06/09 | 1,744 | 1,769 | 1,714 | 1,725 | -24 | -1.4% | 67,600 |
| 2022/06/08 | 1,698 | 1,749 | 1,691 | 1,749 | +67 | +4% | 74,700 |
| 2022/06/07 | 1,641 | 1,710 | 1,631 | 1,682 | +30 | +1.8% | 58,500 |
| 2022/06/06 | 1,570 | 1,694 | 1,563 | 1,652 | +73 | +4.6% | 102,400 |
| 2022/06/03 | 1,569 | 1,606 | 1,562 | 1,579 | +19 | +1.2% | 40,600 |
| 2022/06/02 | 1,546 | 1,563 | 1,531 | 1,560 | +8 | +0.5% | 17,000 |
| 2022/06/01 | 1,573 | 1,573 | 1,551 | 1,552 | -32 | -2% | 13,600 |
| 2022/05/31 | 1,570 | 1,586 | 1,541 | 1,584 | +20 | +1.3% | 33,000 |
| 2022/05/30 | 1,541 | 1,580 | 1,541 | 1,564 | +34 | +2.2% | 29,900 |
| 2022/05/27 | 1,556 | 1,560 | 1,515 | 1,530 | -6 | -0.4% | 32,600 |
| 2022/05/26 | 1,499 | 1,536 | 1,487 | 1,536 | +37 | +2.5% | 33,500 |
| 2022/05/25 | 1,512 | 1,539 | 1,480 | 1,499 | -28 | -1.8% | 41,200 |
| 2022/05/24 | 1,593 | 1,593 | 1,513 | 1,527 | -37 | -2.4% | 47,600 |
| 2022/05/23 | 1,523 | 1,564 | 1,482 | 1,564 | +56 | +3.7% | 77,500 |
| 2022/05/20 | 1,461 | 1,548 | 1,460 | 1,508 | +62 | +4.3% | 89,100 |
| 2022/05/19 | 1,461 | 1,495 | 1,435 | 1,446 | -79 | -5.2% | 184,500 |
| 2022/05/18 | 1,480 | 1,770 | 1,452 | 1,525 | +52 | +3.5% | 1,038,000 |
| 2022/05/17 | 1,534 | 1,534 | 1,434 | 1,473 | +239 | +19.4% | 266,700 |
| 2022/05/16 | 1,236 | 1,236 | 1,189 | 1,234 | +42 | +3.5% | 58,400 |
| 2022/05/13 | 1,194 | 1,210 | 1,184 | 1,192 | +13 | +1.1% | 21,600 |
| 2022/05/12 | 1,192 | 1,200 | 1,170 | 1,179 | -13 | -1.1% | 20,100 |
| 2022/05/11 | 1,182 | 1,212 | 1,178 | 1,192 | +9 | +0.8% | 5,800 |
| 2022/05/10 | 1,180 | 1,200 | 1,172 | 1,183 | -12 | -1% | 15,400 |
| 2022/05/09 | 1,207 | 1,207 | 1,195 | 1,195 | -10 | -0.8% | 2,600 |
| 2022/05/06 | 1,210 | 1,215 | 1,180 | 1,205 | -7 | -0.6% | 11,800 |
| 2022/05/02 | 1,220 | 1,237 | 1,211 | 1,212 | -29 | -2.3% | 11,800 |
| 2022/04/28 | 1,219 | 1,244 | 1,210 | 1,241 | +21 | +1.7% | 13,200 |
| 2022/04/27 | 1,206 | 1,220 | 1,181 | 1,220 | -9 | -0.7% | 24,500 |
| 2022/04/26 | 1,239 | 1,242 | 1,228 | 1,229 | +8 | +0.7% | 9,200 |
| 2022/04/25 | 1,202 | 1,250 | 1,202 | 1,221 | -38 | -3% | 20,500 |
| 2022/04/22 | 1,248 | 1,259 | 1,224 | 1,259 | +4 | +0.3% | 12,400 |
| 2022/04/21 | 1,255 | 1,267 | 1,242 | 1,255 | ±0 | ±0% | 12,900 |
| 2022/04/20 | 1,259 | 1,278 | 1,255 | 1,255 | -9 | -0.7% | 10,400 |
| 2022/04/19 | 1,269 | 1,282 | 1,239 | 1,264 | +8 | +0.6% | 21,600 |
| 2022/04/18 | 1,261 | 1,261 | 1,216 | 1,256 | +18 | +1.5% | 12,000 |
| 2022/04/15 | 1,256 | 1,273 | 1,235 | 1,238 | -25 | -2% | 12,500 |
| 2022/04/14 | 1,255 | 1,268 | 1,245 | 1,263 | +17 | +1.4% | 5,200 |
| 2022/04/13 | 1,260 | 1,276 | 1,246 | 1,246 | -4 | -0.3% | 13,500 |
| 2022/04/12 | 1,268 | 1,268 | 1,241 | 1,250 | -18 | -1.4% | 14,600 |
| 2022/04/11 | 1,287 | 1,289 | 1,260 | 1,268 | -35 | -2.7% | 16,800 |
| 2022/04/08 | 1,293 | 1,317 | 1,279 | 1,303 | +13 | +1% | 12,800 |
| 2022/04/07 | 1,306 | 1,310 | 1,285 | 1,290 | -40 | -3% | 13,400 |
| 2022/04/06 | 1,330 | 1,334 | 1,310 | 1,330 | -23 | -1.7% | 14,300 |
| 2022/04/05 | 1,323 | 1,355 | 1,318 | 1,353 | +30 | +2.3% | 19,300 |
| 2022/04/04 | 1,314 | 1,323 | 1,302 | 1,323 | +9 | +0.7% | 11,600 |
| 2022/04/01 | 1,297 | 1,315 | 1,262 | 1,314 | -3 | -0.2% | 15,600 |
| 2022/03/31 | 1,316 | 1,319 | 1,301 | 1,317 | +1 | +0.1% | 9,800 |
| 2022/03/30 | 1,298 | 1,316 | 1,285 | 1,316 | +32 | +2.5% | 11,700 |
| 2022/03/29 | 1,286 | 1,290 | 1,265 | 1,284 | +8 | +0.6% | 19,000 |
701～
750
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
