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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 8,490 | 8,650 | 8,480 | 8,650 | +120 | +1.4% | 49,900 |
| 2024/06/26 | 8,340 | 8,530 | 8,290 | 8,530 | +250 | +3% | 52,700 |
| 2024/06/25 | 8,350 | 8,370 | 8,160 | 8,280 | ±0 | ±0% | 26,100 |
| 2024/06/24 | 8,220 | 8,450 | 8,170 | 8,280 | -10 | -0.1% | 39,900 |
| 2024/06/21 | 8,300 | 8,450 | 8,220 | 8,290 | +30 | +0.4% | 49,700 |
| 2024/06/20 | 7,940 | 8,290 | 7,940 | 8,260 | +340 | +4.3% | 71,700 |
| 2024/06/19 | 8,480 | 8,550 | 7,780 | 7,920 | -430 | -5.1% | 133,800 |
| 2024/06/18 | 8,090 | 8,350 | 7,980 | 8,350 | +280 | +3.5% | 63,300 |
| 2024/06/17 | 8,020 | 8,110 | 7,910 | 8,070 | -100 | -1.2% | 46,100 |
| 2024/06/14 | 7,750 | 8,320 | 7,700 | 8,170 | +340 | +4.3% | 88,000 |
| 2024/06/13 | 8,000 | 8,030 | 7,810 | 7,830 | -100 | -1.3% | 58,300 |
| 2024/06/12 | 8,250 | 8,370 | 7,860 | 7,930 | -230 | -2.8% | 114,000 |
| 2024/06/11 | 7,820 | 8,160 | 7,750 | 8,160 | +380 | +4.9% | 80,200 |
| 2024/06/10 | 7,710 | 7,950 | 7,640 | 7,780 | +100 | +1.3% | 53,000 |
| 2024/06/07 | 7,560 | 7,740 | 7,480 | 7,680 | +60 | +0.8% | 56,900 |
| 2024/06/06 | 7,490 | 7,750 | 7,430 | 7,620 | +230 | +3.1% | 64,000 |
| 2024/06/05 | 7,430 | 7,670 | 7,220 | 7,390 | -190 | -2.5% | 79,500 |
| 2024/06/04 | 7,820 | 7,920 | 7,460 | 7,580 | -190 | -2.4% | 147,400 |
| 2024/06/03 | 6,900 | 7,850 | 6,900 | 7,770 | +870 | +12.6% | 214,100 |
| 2024/05/31 | 6,590 | 6,900 | 6,550 | 6,900 | +340 | +5.2% | 47,900 |
| 2024/05/30 | 6,550 | 6,680 | 6,410 | 6,560 | -70 | -1.1% | 49,300 |
| 2024/05/29 | 6,670 | 6,780 | 6,600 | 6,630 | -110 | -1.6% | 28,700 |
| 2024/05/28 | 6,700 | 6,820 | 6,700 | 6,740 | +70 | +1% | 24,100 |
| 2024/05/27 | 6,800 | 6,830 | 6,600 | 6,670 | -60 | -0.9% | 24,600 |
| 2024/05/24 | 6,850 | 6,850 | 6,720 | 6,730 | -120 | -1.8% | 16,300 |
| 2024/05/23 | 7,020 | 7,100 | 6,810 | 6,850 | +70 | +1% | 41,400 |
| 2024/05/22 | 6,920 | 6,920 | 6,700 | 6,780 | -60 | -0.9% | 27,000 |
| 2024/05/21 | 6,650 | 6,960 | 6,630 | 6,840 | +140 | +2.1% | 50,500 |
| 2024/05/20 | 6,750 | 6,780 | 6,620 | 6,700 | -80 | -1.2% | 30,700 |
| 2024/05/17 | 6,800 | 6,850 | 6,530 | 6,780 | -30 | -0.4% | 60,200 |
| 2024/05/16 | 6,920 | 7,010 | 6,600 | 6,810 | -80 | -1.2% | 119,700 |
| 2024/05/15 | 6,670 | 7,150 | 6,450 | 6,890 | +360 | +5.5% | 242,500 |
| 2024/05/14 | 6,230 | 7,000 | 6,230 | 6,530 | +500 | +8.3% | 285,700 |
| 2024/05/13 | 5,830 | 6,030 | 5,830 | 6,030 | +1,000 | +19.9% | 113,500 |
| 2024/05/10 | 4,985 | 5,070 | 4,935 | 5,030 | +10 | +0.2% | 85,900 |
| 2024/05/09 | 5,010 | 5,150 | 4,990 | 5,020 | +30 | +0.6% | 33,800 |
| 2024/05/08 | 4,925 | 5,080 | 4,875 | 4,990 | +75 | +1.5% | 37,500 |
| 2024/05/07 | 4,985 | 5,050 | 4,835 | 4,915 | +25 | +0.5% | 52,300 |
| 2024/05/02 | 4,890 | 4,930 | 4,850 | 4,890 | -40 | -0.8% | 21,100 |
| 2024/05/01 | 4,925 | 4,995 | 4,890 | 4,930 | -50 | -1% | 18,600 |
| 2024/04/30 | 4,980 | 5,040 | 4,915 | 4,980 | +110 | +2.3% | 26,000 |
| 2024/04/26 | 4,850 | 4,925 | 4,820 | 4,870 | +20 | +0.4% | 27,800 |
| 2024/04/25 | 4,925 | 4,940 | 4,825 | 4,850 | -120 | -2.4% | 34,500 |
| 2024/04/24 | 4,885 | 4,970 | 4,845 | 4,970 | +250 | +5.3% | 51,100 |
| 2024/04/23 | 4,765 | 4,840 | 4,615 | 4,720 | +25 | +0.5% | 61,300 |
| 2024/04/22 | 4,945 | 4,945 | 4,595 | 4,695 | -295 | -5.9% | 145,100 |
| 2024/04/19 | 5,210 | 5,210 | 4,885 | 4,990 | -250 | -4.8% | 91,800 |
| 2024/04/18 | 5,250 | 5,320 | 5,120 | 5,240 | -10 | -0.2% | 18,300 |
| 2024/04/17 | 5,230 | 5,400 | 5,170 | 5,250 | +40 | +0.8% | 30,300 |
| 2024/04/16 | 5,260 | 5,330 | 5,170 | 5,210 | -120 | -2.3% | 42,800 |
101～
150
件表示中 / 3586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 | 665,000円 | +16.6% | +2.2% | 2.11% | 18.62倍 | 3.93倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| ＯＫＩ | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| マクセル | 166,700円 | -2.4% | -18.3% | 3.00% | 11.98倍 | 0.80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 |
| ＪＤＩ | 2,000円 | -24.7% | - | 0.00% | - | 1.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| 日セラミ | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
