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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 6,240 | 6,430 | 5,960 | 6,040 | -300 | -4.7% | 169,100 |
| 2024/11/11 | 6,030 | 6,360 | 6,010 | 6,340 | +810 | +14.6% | 213,000 |
| 2024/11/08 | 5,590 | 5,680 | 5,420 | 5,530 | +30 | +0.5% | 101,800 |
| 2024/11/07 | 5,550 | 5,670 | 5,380 | 5,500 | +50 | +0.9% | 68,800 |
| 2024/11/06 | 5,430 | 5,500 | 5,380 | 5,450 | +20 | +0.4% | 43,900 |
| 2024/11/05 | 5,340 | 5,450 | 5,330 | 5,430 | +160 | +3% | 41,700 |
| 2024/11/01 | 5,470 | 5,480 | 5,270 | 5,270 | -380 | -6.7% | 76,800 |
| 2024/10/31 | 5,620 | 5,670 | 5,550 | 5,650 | -20 | -0.4% | 43,200 |
| 2024/10/30 | 5,700 | 5,790 | 5,670 | 5,670 | -20 | -0.4% | 37,900 |
| 2024/10/29 | 5,560 | 5,690 | 5,560 | 5,690 | +90 | +1.6% | 30,200 |
| 2024/10/28 | 5,510 | 5,650 | 5,440 | 5,600 | +190 | +3.5% | 37,700 |
| 2024/10/25 | 5,570 | 5,610 | 5,380 | 5,410 | -160 | -2.9% | 39,600 |
| 2024/10/24 | 5,520 | 5,590 | 5,480 | 5,570 | -50 | -0.9% | 56,000 |
| 2024/10/23 | 5,590 | 5,680 | 5,560 | 5,620 | ±0 | ±0% | 27,800 |
| 2024/10/22 | 5,790 | 5,790 | 5,620 | 5,620 | -160 | -2.8% | 39,800 |
| 2024/10/21 | 5,790 | 5,880 | 5,740 | 5,780 | -100 | -1.7% | 30,800 |
| 2024/10/18 | 5,940 | 5,940 | 5,790 | 5,880 | -60 | -1% | 54,400 |
| 2024/10/17 | 5,940 | 5,940 | 5,770 | 5,940 | ±0 | ±0% | 48,600 |
| 2024/10/16 | 5,910 | 6,000 | 5,870 | 5,940 | -70 | -1.2% | 47,800 |
| 2024/10/15 | 6,030 | 6,140 | 5,970 | 6,010 | +30 | +0.5% | 36,100 |
| 2024/10/11 | 6,060 | 6,150 | 5,980 | 5,980 | -70 | -1.2% | 50,000 |
| 2024/10/10 | 6,550 | 6,560 | 6,020 | 6,050 | -410 | -6.3% | 110,600 |
| 2024/10/09 | 6,370 | 6,530 | 6,270 | 6,460 | +260 | +4.2% | 76,200 |
| 2024/10/08 | 6,160 | 6,420 | 6,100 | 6,200 | +50 | +0.8% | 96,700 |
| 2024/10/07 | 6,160 | 6,380 | 6,110 | 6,150 | +260 | +4.4% | 87,500 |
| 2024/10/04 | 6,020 | 6,170 | 5,890 | 5,890 | -150 | -2.5% | 41,800 |
| 2024/10/03 | 5,950 | 6,040 | 5,850 | 6,040 | +280 | +4.9% | 58,100 |
| 2024/10/02 | 5,910 | 5,930 | 5,750 | 5,760 | -320 | -5.3% | 52,700 |
| 2024/10/01 | 5,940 | 6,110 | 5,900 | 6,080 | +130 | +2.2% | 39,500 |
| 2024/09/30 | 6,000 | 6,140 | 5,950 | 5,950 | -250 | -4% | 57,300 |
| 2024/09/27 | 6,170 | 6,290 | 6,110 | 6,200 | +40 | +0.6% | 48,300 |
| 2024/09/26 | 6,080 | 6,200 | 6,060 | 6,160 | +180 | +3% | 51,600 |
| 2024/09/25 | 6,090 | 6,200 | 5,970 | 5,980 | -230 | -3.7% | 58,900 |
| 2024/09/24 | 6,120 | 6,290 | 6,090 | 6,210 | +190 | +3.2% | 91,200 |
| 2024/09/20 | 6,170 | 6,230 | 5,930 | 6,020 | ±0 | ±0% | 279,600 |
| 2024/09/19 | 5,880 | 6,050 | 5,880 | 6,020 | +300 | +5.2% | 57,800 |
| 2024/09/18 | 5,800 | 5,890 | 5,690 | 5,720 | +20 | +0.4% | 30,800 |
| 2024/09/17 | 5,930 | 5,940 | 5,580 | 5,700 | -170 | -2.9% | 57,900 |
| 2024/09/13 | 5,840 | 5,930 | 5,790 | 5,870 | +30 | +0.5% | 44,700 |
| 2024/09/12 | 5,960 | 5,980 | 5,700 | 5,840 | +80 | +1.4% | 74,100 |
| 2024/09/11 | 5,810 | 5,860 | 5,650 | 5,760 | -70 | -1.2% | 89,900 |
| 2024/09/10 | 5,800 | 5,880 | 5,700 | 5,830 | +100 | +1.7% | 64,000 |
| 2024/09/09 | 5,560 | 5,770 | 5,490 | 5,730 | -80 | -1.4% | 80,000 |
| 2024/09/06 | 5,990 | 6,010 | 5,760 | 5,810 | -140 | -2.4% | 60,200 |
| 2024/09/05 | 6,000 | 6,100 | 5,890 | 5,950 | -70 | -1.2% | 85,900 |
| 2024/09/04 | 6,350 | 6,430 | 6,020 | 6,020 | -550 | -8.4% | 187,400 |
| 2024/09/03 | 6,880 | 6,930 | 6,570 | 6,570 | -310 | -4.5% | 92,400 |
| 2024/09/02 | 7,200 | 7,240 | 6,870 | 6,880 | -140 | -2% | 83,300 |
| 2024/08/30 | 6,970 | 7,300 | 6,920 | 7,020 | +140 | +2% | 235,700 |
| 2024/08/29 | 6,790 | 6,900 | 6,750 | 6,880 | -90 | -1.3% | 62,500 |
101～
150
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
