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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 5,080 | 5,320 | 5,070 | 5,300 | +250 | +5% | 116,800 |
| 2025/06/10 | 5,100 | 5,270 | 5,050 | 5,050 | +10 | +0.2% | 108,300 |
| 2025/06/09 | 5,120 | 5,150 | 4,985 | 5,040 | +20 | +0.4% | 105,900 |
| 2025/06/06 | 4,965 | 5,180 | 4,930 | 5,020 | +125 | +2.6% | 159,000 |
| 2025/06/05 | 4,925 | 5,030 | 4,865 | 4,895 | -5 | -0.1% | 126,500 |
| 2025/06/04 | 4,685 | 5,040 | 4,675 | 4,900 | +280 | +6.1% | 160,600 |
| 2025/06/03 | 4,635 | 4,715 | 4,590 | 4,620 | -85 | -1.8% | 111,500 |
| 2025/06/02 | 4,940 | 4,940 | 4,700 | 4,705 | -230 | -4.7% | 118,300 |
| 2025/05/30 | 4,945 | 4,970 | 4,825 | 4,935 | -15 | -0.3% | 254,500 |
| 2025/05/29 | 4,775 | 5,000 | 4,765 | 4,950 | +245 | +5.2% | 147,400 |
| 2025/05/28 | 4,755 | 4,775 | 4,695 | 4,705 | +20 | +0.4% | 74,400 |
| 2025/05/27 | 4,790 | 4,810 | 4,635 | 4,685 | +30 | +0.6% | 104,400 |
| 2025/05/26 | 4,425 | 4,710 | 4,395 | 4,655 | +220 | +5% | 118,500 |
| 2025/05/23 | 4,290 | 4,510 | 4,290 | 4,435 | +165 | +3.9% | 105,600 |
| 2025/05/22 | 4,190 | 4,295 | 4,155 | 4,270 | +10 | +0.2% | 49,100 |
| 2025/05/21 | 4,290 | 4,295 | 4,225 | 4,260 | -10 | -0.2% | 54,500 |
| 2025/05/20 | 4,295 | 4,350 | 4,265 | 4,270 | -50 | -1.2% | 84,700 |
| 2025/05/19 | 4,280 | 4,390 | 4,270 | 4,320 | -170 | -3.8% | 85,200 |
| 2025/05/16 | 4,485 | 4,500 | 4,355 | 4,490 | -45 | -1% | 86,700 |
| 2025/05/15 | 4,680 | 4,690 | 4,525 | 4,535 | -215 | -4.5% | 91,400 |
| 2025/05/14 | 4,675 | 4,780 | 4,560 | 4,750 | +15 | +0.3% | 83,300 |
| 2025/05/13 | 4,835 | 4,860 | 4,580 | 4,735 | -50 | -1% | 141,800 |
| 2025/05/12 | 4,540 | 4,845 | 4,425 | 4,785 | +525 | +12.3% | 263,000 |
| 2025/05/09 | 4,230 | 4,330 | 4,230 | 4,260 | +95 | +2.3% | 98,500 |
| 2025/05/08 | 4,190 | 4,220 | 4,135 | 4,165 | -45 | -1.1% | 57,200 |
| 2025/05/07 | 4,260 | 4,270 | 4,195 | 4,210 | -10 | -0.2% | 41,200 |
| 2025/05/02 | 4,280 | 4,280 | 4,170 | 4,220 | -40 | -0.9% | 55,900 |
| 2025/05/01 | 4,190 | 4,300 | 4,165 | 4,260 | +115 | +2.8% | 67,800 |
| 2025/04/30 | 4,210 | 4,210 | 4,130 | 4,145 | -20 | -0.5% | 58,900 |
| 2025/04/28 | 4,215 | 4,225 | 4,145 | 4,165 | +40 | +1% | 52,700 |
| 2025/04/25 | 4,080 | 4,230 | 4,060 | 4,125 | +145 | +3.6% | 80,000 |
| 2025/04/24 | 4,000 | 4,040 | 3,940 | 3,980 | +75 | +1.9% | 82,400 |
| 2025/04/23 | 3,950 | 4,005 | 3,845 | 3,905 | +50 | +1.3% | 86,000 |
| 2025/04/22 | 3,805 | 3,865 | 3,790 | 3,855 | +30 | +0.8% | 66,100 |
| 2025/04/21 | 3,900 | 3,945 | 3,820 | 3,825 | -130 | -3.3% | 49,600 |
| 2025/04/18 | 3,885 | 4,000 | 3,885 | 3,955 | +45 | +1.2% | 51,700 |
| 2025/04/17 | 3,795 | 3,910 | 3,795 | 3,910 | +45 | +1.2% | 49,300 |
| 2025/04/16 | 3,980 | 4,010 | 3,815 | 3,865 | -155 | -3.9% | 50,500 |
| 2025/04/15 | 4,080 | 4,090 | 4,020 | 4,020 | -40 | -1% | 45,800 |
| 2025/04/14 | 4,140 | 4,140 | 4,025 | 4,060 | +30 | +0.7% | 54,700 |
| 2025/04/11 | 3,900 | 4,045 | 3,815 | 4,030 | -80 | -1.9% | 78,800 |
| 2025/04/10 | 4,195 | 4,210 | 4,040 | 4,110 | +405 | +10.9% | 106,800 |
| 2025/04/09 | 3,830 | 3,830 | 3,615 | 3,705 | -240 | -6.1% | 137,400 |
| 2025/04/08 | 3,990 | 4,050 | 3,860 | 3,945 | +515 | +15% | 98,700 |
| 2025/04/07 | 3,470 | 3,590 | 3,375 | 3,430 | -600 | -14.9% | 231,100 |
| 2025/04/04 | 4,105 | 4,150 | 3,850 | 4,030 | -270 | -6.3% | 183,400 |
| 2025/04/03 | 4,440 | 4,490 | 4,255 | 4,300 | -475 | -9.9% | 176,500 |
| 2025/04/02 | 4,725 | 4,805 | 4,655 | 4,775 | +10 | +0.2% | 47,600 |
| 2025/04/01 | 4,925 | 4,960 | 4,750 | 4,765 | -90 | -1.9% | 49,700 |
| 2025/03/31 | 4,975 | 5,040 | 4,780 | 4,855 | -235 | -4.6% | 115,700 |
51～
100
件表示中 / 3768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 | 740,000円 | +8.2% | -8.7% | 2.03% | 18.13倍 | 4.06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 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 131,300円 | +2.4% | -6.8% | 2.74% | 14.70倍 | 0.80倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 324,000円 | +7.8% | +5.7% | 3.86% | 11.14倍 | 1.54倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 420,000円 | +7.6% | -3.1% | 3.57% | 10.07倍 | 0.90倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
