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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 6,480 | 6,550 | 6,280 | 6,360 | -420 | -6.2% | 163,900 |
| 2025/01/27 | 7,150 | 7,280 | 6,750 | 6,780 | -320 | -4.5% | 171,500 |
| 2025/01/24 | 7,090 | 7,180 | 6,940 | 7,100 | +10 | +0.1% | 99,600 |
| 2025/01/23 | 7,170 | 7,310 | 7,020 | 7,090 | +220 | +3.2% | 182,900 |
| 2025/01/22 | 6,350 | 6,930 | 6,350 | 6,870 | +670 | +10.8% | 185,500 |
| 2025/01/21 | 6,400 | 6,440 | 6,200 | 6,200 | -100 | -1.6% | 45,800 |
| 2025/01/20 | 6,290 | 6,340 | 6,170 | 6,300 | +90 | +1.4% | 68,700 |
| 2025/01/17 | 6,390 | 6,420 | 6,130 | 6,210 | -240 | -3.7% | 84,600 |
| 2025/01/16 | 6,620 | 6,620 | 6,440 | 6,450 | -80 | -1.2% | 45,500 |
| 2025/01/15 | 6,690 | 6,690 | 6,460 | 6,530 | -90 | -1.4% | 67,300 |
| 2025/01/14 | 6,670 | 6,700 | 6,460 | 6,620 | -220 | -3.2% | 100,900 |
| 2025/01/10 | 6,880 | 6,980 | 6,810 | 6,840 | -140 | -2% | 55,200 |
| 2025/01/09 | 6,970 | 6,980 | 6,810 | 6,980 | -140 | -2% | 103,400 |
| 2025/01/08 | 7,140 | 7,290 | 7,050 | 7,120 | -50 | -0.7% | 73,700 |
| 2025/01/07 | 7,240 | 7,350 | 7,170 | 7,170 | +70 | +1% | 85,000 |
| 2025/01/06 | 7,490 | 7,490 | 7,080 | 7,100 | -310 | -4.2% | 128,500 |
| 2024/12/30 | 7,370 | 7,440 | 7,190 | 7,410 | +80 | +1.1% | 78,600 |
| 2024/12/27 | 7,400 | 7,420 | 7,250 | 7,330 | -80 | -1.1% | 88,800 |
| 2024/12/26 | 7,300 | 7,460 | 7,260 | 7,410 | +80 | +1.1% | 66,800 |
| 2024/12/25 | 7,340 | 7,460 | 7,240 | 7,330 | -50 | -0.7% | 50,500 |
| 2024/12/24 | 7,590 | 7,590 | 7,310 | 7,380 | -120 | -1.6% | 87,700 |
| 2024/12/23 | 7,260 | 7,520 | 7,240 | 7,500 | +530 | +7.6% | 140,900 |
| 2024/12/20 | 7,080 | 7,100 | 6,870 | 6,970 | -140 | -2% | 93,900 |
| 2024/12/19 | 6,850 | 7,220 | 6,790 | 7,110 | +10 | +0.1% | 112,400 |
| 2024/12/18 | 6,990 | 7,240 | 6,910 | 7,100 | +60 | +0.9% | 105,500 |
| 2024/12/17 | 6,570 | 7,100 | 6,500 | 7,040 | +550 | +8.5% | 156,700 |
| 2024/12/16 | 6,330 | 6,630 | 6,280 | 6,490 | +180 | +2.9% | 93,700 |
| 2024/12/13 | 6,350 | 6,510 | 6,250 | 6,310 | -80 | -1.3% | 62,400 |
| 2024/12/12 | 6,500 | 6,630 | 6,390 | 6,390 | -10 | -0.2% | 56,800 |
| 2024/12/11 | 6,470 | 6,470 | 6,300 | 6,400 | -30 | -0.5% | 56,900 |
| 2024/12/10 | 6,350 | 6,430 | 6,210 | 6,430 | +120 | +1.9% | 50,200 |
| 2024/12/09 | 6,420 | 6,420 | 6,250 | 6,310 | -60 | -0.9% | 47,200 |
| 2024/12/06 | 6,290 | 6,370 | 6,180 | 6,370 | +120 | +1.9% | 54,300 |
| 2024/12/05 | 6,330 | 6,430 | 6,230 | 6,250 | -50 | -0.8% | 57,800 |
| 2024/12/04 | 6,160 | 6,330 | 6,020 | 6,300 | +140 | +2.3% | 110,300 |
| 2024/12/03 | 6,450 | 6,540 | 6,160 | 6,160 | -190 | -3% | 121,100 |
| 2024/12/02 | 6,270 | 6,500 | 6,120 | 6,350 | +470 | +8% | 131,700 |
| 2024/11/29 | 5,980 | 6,080 | 5,850 | 5,880 | -150 | -2.5% | 79,600 |
| 2024/11/28 | 6,100 | 6,180 | 5,980 | 6,030 | -230 | -3.7% | 115,600 |
| 2024/11/27 | 6,360 | 6,410 | 6,180 | 6,260 | -200 | -3.1% | 82,800 |
| 2024/11/26 | 6,660 | 6,660 | 6,330 | 6,460 | -200 | -3% | 90,300 |
| 2024/11/25 | 6,750 | 6,820 | 6,570 | 6,660 | +10 | +0.2% | 90,600 |
| 2024/11/22 | 6,740 | 6,800 | 6,500 | 6,650 | -190 | -2.8% | 174,900 |
| 2024/11/21 | 6,540 | 6,860 | 6,520 | 6,840 | +440 | +6.9% | 191,800 |
| 2024/11/20 | 6,280 | 6,460 | 6,190 | 6,400 | +320 | +5.3% | 126,500 |
| 2024/11/19 | 6,140 | 6,250 | 6,080 | 6,080 | +20 | +0.3% | 98,600 |
| 2024/11/18 | 5,830 | 6,110 | 5,710 | 6,060 | +230 | +3.9% | 128,400 |
| 2024/11/15 | 5,860 | 5,900 | 5,750 | 5,830 | -30 | -0.5% | 70,800 |
| 2024/11/14 | 5,690 | 5,940 | 5,650 | 5,860 | +200 | +3.5% | 74,500 |
| 2024/11/13 | 5,940 | 5,940 | 5,580 | 5,660 | -380 | -6.3% | 188,700 |
51～
100
件表示中 / 3678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 | 403,000円 | +21.9% | +11.7% | 3.47% | 10.77倍 | 2.38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 | 226,700円 | +1.2% | -5.1% | 3.09% | 9.87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 | 212,500円 | +7.0% | +9.8% | 4.47% | 8.00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 |
| 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 | 242,300円 | +1.6% | -18.4% | 5.37% | 11.02倍 | 0.61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
