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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,290 | 1,290 | 1,254 | 1,276 | -7 | -0.5% | 16,900 |
| 2022/03/25 | 1,290 | 1,303 | 1,274 | 1,283 | +2 | +0.2% | 24,600 |
| 2022/03/24 | 1,260 | 1,283 | 1,242 | 1,281 | +2 | +0.2% | 16,800 |
| 2022/03/23 | 1,275 | 1,286 | 1,264 | 1,279 | +31 | +2.5% | 45,400 |
| 2022/03/22 | 1,251 | 1,257 | 1,237 | 1,248 | +8 | +0.6% | 16,800 |
| 2022/03/18 | 1,226 | 1,249 | 1,226 | 1,240 | +5 | +0.4% | 14,400 |
| 2022/03/17 | 1,198 | 1,248 | 1,198 | 1,235 | +53 | +4.5% | 26,300 |
| 2022/03/16 | 1,200 | 1,200 | 1,177 | 1,182 | +6 | +0.5% | 14,100 |
| 2022/03/15 | 1,190 | 1,190 | 1,168 | 1,176 | -8 | -0.7% | 13,600 |
| 2022/03/14 | 1,168 | 1,184 | 1,155 | 1,184 | +31 | +2.7% | 23,700 |
| 2022/03/11 | 1,169 | 1,169 | 1,126 | 1,153 | -4 | -0.3% | 17,500 |
| 2022/03/10 | 1,160 | 1,176 | 1,144 | 1,157 | +25 | +2.2% | 24,800 |
| 2022/03/09 | 1,130 | 1,155 | 1,125 | 1,132 | +4 | +0.4% | 25,500 |
| 2022/03/08 | 1,131 | 1,162 | 1,128 | 1,128 | -48 | -4.1% | 37,800 |
| 2022/03/07 | 1,185 | 1,185 | 1,150 | 1,176 | -29 | -2.4% | 21,900 |
| 2022/03/04 | 1,230 | 1,230 | 1,193 | 1,205 | -30 | -2.4% | 27,600 |
| 2022/03/03 | 1,248 | 1,256 | 1,220 | 1,235 | +7 | +0.6% | 25,600 |
| 2022/03/02 | 1,252 | 1,252 | 1,225 | 1,228 | -36 | -2.8% | 16,100 |
| 2022/03/01 | 1,258 | 1,275 | 1,251 | 1,264 | +25 | +2% | 20,100 |
| 2022/02/28 | 1,255 | 1,255 | 1,218 | 1,239 | +19 | +1.6% | 18,500 |
| 2022/02/25 | 1,199 | 1,222 | 1,175 | 1,220 | +66 | +5.7% | 22,300 |
| 2022/02/24 | 1,209 | 1,226 | 1,140 | 1,154 | -77 | -6.3% | 97,200 |
| 2022/02/22 | 1,272 | 1,272 | 1,215 | 1,231 | -71 | -5.5% | 76,700 |
| 2022/02/21 | 1,300 | 1,308 | 1,280 | 1,302 | -28 | -2.1% | 33,700 |
| 2022/02/18 | 1,280 | 1,330 | 1,270 | 1,330 | +52 | +4.1% | 47,100 |
| 2022/02/17 | 1,281 | 1,307 | 1,265 | 1,278 | +27 | +2.2% | 46,000 |
| 2022/02/16 | 1,336 | 1,337 | 1,210 | 1,251 | -51 | -3.9% | 119,400 |
| 2022/02/15 | 1,379 | 1,379 | 1,296 | 1,302 | -247 | -15.9% | 170,100 |
| 2022/02/14 | 1,525 | 1,564 | 1,510 | 1,549 | -1 | -0.1% | 28,900 |
| 2022/02/10 | 1,534 | 1,576 | 1,534 | 1,550 | +19 | +1.2% | 11,100 |
| 2022/02/09 | 1,507 | 1,553 | 1,500 | 1,531 | +34 | +2.3% | 13,300 |
| 2022/02/08 | 1,518 | 1,523 | 1,485 | 1,497 | -13 | -0.9% | 12,500 |
| 2022/02/07 | 1,548 | 1,550 | 1,506 | 1,510 | -4 | -0.3% | 9,700 |
| 2022/02/04 | 1,526 | 1,527 | 1,492 | 1,514 | -8 | -0.5% | 9,500 |
| 2022/02/03 | 1,565 | 1,571 | 1,522 | 1,522 | -47 | -3% | 22,900 |
| 2022/02/02 | 1,588 | 1,601 | 1,561 | 1,569 | -14 | -0.9% | 16,800 |
| 2022/02/01 | 1,580 | 1,642 | 1,580 | 1,583 | +7 | +0.4% | 47,400 |
| 2022/01/31 | 1,508 | 1,585 | 1,508 | 1,576 | +70 | +4.6% | 28,200 |
| 2022/01/28 | 1,526 | 1,543 | 1,458 | 1,506 | +32 | +2.2% | 42,000 |
| 2022/01/27 | 1,565 | 1,568 | 1,468 | 1,474 | -83 | -5.3% | 51,700 |
| 2022/01/26 | 1,578 | 1,580 | 1,547 | 1,557 | +17 | +1.1% | 18,300 |
| 2022/01/25 | 1,598 | 1,605 | 1,537 | 1,540 | -50 | -3.1% | 31,900 |
| 2022/01/24 | 1,563 | 1,603 | 1,563 | 1,590 | -13 | -0.8% | 21,400 |
| 2022/01/21 | 1,570 | 1,603 | 1,555 | 1,603 | +18 | +1.1% | 27,300 |
| 2022/01/20 | 1,522 | 1,603 | 1,522 | 1,585 | +41 | +2.7% | 39,900 |
| 2022/01/19 | 1,612 | 1,612 | 1,480 | 1,544 | -72 | -4.5% | 69,200 |
| 2022/01/18 | 1,640 | 1,650 | 1,613 | 1,616 | -34 | -2.1% | 27,400 |
| 2022/01/17 | 1,647 | 1,675 | 1,646 | 1,650 | +3 | +0.2% | 18,500 |
| 2022/01/14 | 1,650 | 1,655 | 1,623 | 1,647 | -6 | -0.4% | 25,500 |
| 2022/01/13 | 1,680 | 1,681 | 1,649 | 1,653 | -17 | -1% | 29,300 |
751～
800
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
