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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,416 | 1,416 | 1,370 | 1,395 | -11 | -0.8% | 25,800 |
| 2021/08/13 | 1,389 | 1,406 | 1,380 | 1,406 | +20 | +1.4% | 17,700 |
| 2021/08/12 | 1,376 | 1,402 | 1,368 | 1,386 | -7 | -0.5% | 25,200 |
| 2021/08/11 | 1,400 | 1,400 | 1,369 | 1,393 | -6 | -0.4% | 24,300 |
| 2021/08/10 | 1,375 | 1,399 | 1,356 | 1,399 | +24 | +1.7% | 23,800 |
| 2021/08/06 | 1,361 | 1,375 | 1,331 | 1,375 | +36 | +2.7% | 36,400 |
| 2021/08/05 | 1,336 | 1,372 | 1,336 | 1,339 | -10 | -0.7% | 59,700 |
| 2021/08/04 | 1,395 | 1,399 | 1,349 | 1,349 | -46 | -3.3% | 50,400 |
| 2021/08/03 | 1,371 | 1,405 | 1,371 | 1,395 | +13 | +0.9% | 41,300 |
| 2021/08/02 | 1,385 | 1,421 | 1,361 | 1,382 | -93 | -6.3% | 144,900 |
| 2021/07/30 | 1,485 | 1,499 | 1,475 | 1,475 | -28 | -1.9% | 36,300 |
| 2021/07/29 | 1,482 | 1,510 | 1,479 | 1,503 | +21 | +1.4% | 28,900 |
| 2021/07/28 | 1,481 | 1,494 | 1,481 | 1,482 | -10 | -0.7% | 20,200 |
| 2021/07/27 | 1,496 | 1,506 | 1,481 | 1,492 | -7 | -0.5% | 8,300 |
| 2021/07/26 | 1,486 | 1,508 | 1,485 | 1,499 | +24 | +1.6% | 18,900 |
| 2021/07/21 | 1,507 | 1,507 | 1,461 | 1,475 | -2 | -0.1% | 29,900 |
| 2021/07/20 | 1,480 | 1,502 | 1,476 | 1,477 | -15 | -1% | 30,900 |
| 2021/07/19 | 1,503 | 1,515 | 1,487 | 1,492 | -12 | -0.8% | 29,200 |
| 2021/07/16 | 1,503 | 1,515 | 1,490 | 1,504 | -14 | -0.9% | 17,600 |
| 2021/07/15 | 1,540 | 1,540 | 1,506 | 1,518 | -20 | -1.3% | 26,700 |
| 2021/07/14 | 1,557 | 1,561 | 1,538 | 1,538 | -19 | -1.2% | 21,700 |
| 2021/07/13 | 1,559 | 1,574 | 1,555 | 1,557 | +4 | +0.3% | 20,000 |
| 2021/07/12 | 1,551 | 1,568 | 1,528 | 1,553 | +42 | +2.8% | 38,500 |
| 2021/07/09 | 1,477 | 1,515 | 1,470 | 1,511 | -6 | -0.4% | 90,700 |
| 2021/07/08 | 1,565 | 1,576 | 1,508 | 1,517 | -50 | -3.2% | 58,600 |
| 2021/07/07 | 1,560 | 1,581 | 1,555 | 1,567 | -6 | -0.4% | 25,300 |
| 2021/07/06 | 1,570 | 1,575 | 1,561 | 1,573 | +3 | +0.2% | 15,000 |
| 2021/07/05 | 1,582 | 1,595 | 1,567 | 1,570 | -24 | -1.5% | 46,100 |
| 2021/07/02 | 1,587 | 1,600 | 1,585 | 1,594 | +5 | +0.3% | 11,800 |
| 2021/07/01 | 1,601 | 1,603 | 1,576 | 1,589 | -12 | -0.7% | 19,300 |
| 2021/06/30 | 1,600 | 1,612 | 1,593 | 1,601 | +1 | +0.1% | 16,600 |
| 2021/06/29 | 1,600 | 1,600 | 1,583 | 1,600 | +1 | +0.1% | 17,500 |
| 2021/06/28 | 1,576 | 1,599 | 1,572 | 1,599 | +23 | +1.5% | 31,600 |
| 2021/06/25 | 1,566 | 1,582 | 1,566 | 1,576 | +10 | +0.6% | 16,500 |
| 2021/06/24 | 1,569 | 1,574 | 1,553 | 1,566 | -3 | -0.2% | 17,300 |
| 2021/06/23 | 1,577 | 1,579 | 1,560 | 1,569 | +3 | +0.2% | 19,400 |
| 2021/06/22 | 1,559 | 1,576 | 1,555 | 1,566 | +17 | +1.1% | 16,900 |
| 2021/06/21 | 1,566 | 1,566 | 1,545 | 1,549 | -50 | -3.1% | 55,300 |
| 2021/06/18 | 1,635 | 1,639 | 1,597 | 1,599 | -28 | -1.7% | 25,700 |
| 2021/06/17 | 1,647 | 1,648 | 1,622 | 1,627 | -20 | -1.2% | 23,800 |
| 2021/06/16 | 1,639 | 1,650 | 1,633 | 1,647 | +8 | +0.5% | 21,300 |
| 2021/06/15 | 1,638 | 1,639 | 1,625 | 1,639 | +12 | +0.7% | 23,200 |
| 2021/06/14 | 1,613 | 1,628 | 1,608 | 1,627 | +15 | +0.9% | 44,300 |
| 2021/06/11 | 1,583 | 1,614 | 1,583 | 1,612 | +25 | +1.6% | 51,300 |
| 2021/06/10 | 1,580 | 1,592 | 1,569 | 1,587 | +1 | +0.1% | 36,000 |
| 2021/06/09 | 1,568 | 1,591 | 1,562 | 1,586 | +18 | +1.1% | 52,000 |
| 2021/06/08 | 1,558 | 1,568 | 1,542 | 1,568 | +5 | +0.3% | 74,100 |
| 2021/06/07 | 1,577 | 1,584 | 1,560 | 1,563 | -10 | -0.6% | 46,800 |
| 2021/06/04 | 1,583 | 1,583 | 1,568 | 1,573 | -4 | -0.3% | 26,600 |
| 2021/06/03 | 1,598 | 1,598 | 1,567 | 1,577 | -8 | -0.5% | 56,500 |
901～
950
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
