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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 912 | 930 | 912 | 925 | +12 | +1.3% | 12,600 |
| 2018/05/07 | 915 | 919 | 904 | 913 | -1 | -0.1% | 14,700 |
| 2018/05/02 | 902 | 920 | 902 | 914 | +8 | +0.9% | 13,000 |
| 2018/05/01 | 912 | 915 | 905 | 906 | -11 | -1.2% | 13,800 |
| 2018/04/27 | 938 | 938 | 916 | 917 | -20 | -2.1% | 14,800 |
| 2018/04/26 | 955 | 964 | 932 | 937 | -15 | -1.6% | 36,800 |
| 2018/04/25 | 922 | 962 | 922 | 952 | +15 | +1.6% | 35,500 |
| 2018/04/24 | 925 | 938 | 917 | 937 | +23 | +2.5% | 19,500 |
| 2018/04/23 | 912 | 916 | 895 | 914 | -20 | -2.1% | 40,100 |
| 2018/04/20 | 923 | 934 | 923 | 934 | +8 | +0.9% | 9,300 |
| 2018/04/19 | 935 | 940 | 924 | 926 | -8 | -0.9% | 9,500 |
| 2018/04/18 | 902 | 935 | 902 | 934 | +25 | +2.8% | 20,800 |
| 2018/04/17 | 902 | 913 | 882 | 909 | +5 | +0.6% | 31,000 |
| 2018/04/16 | 936 | 940 | 903 | 904 | -37 | -3.9% | 41,700 |
| 2018/04/13 | 932 | 944 | 932 | 941 | +11 | +1.2% | 10,900 |
| 2018/04/12 | 921 | 935 | 917 | 930 | +3 | +0.3% | 19,500 |
| 2018/04/11 | 937 | 944 | 926 | 927 | -20 | -2.1% | 12,800 |
| 2018/04/10 | 930 | 949 | 923 | 947 | +7 | +0.7% | 33,700 |
| 2018/04/09 | 944 | 945 | 936 | 940 | -18 | -1.9% | 23,400 |
| 2018/04/06 | 942 | 968 | 942 | 958 | +9 | +0.9% | 36,500 |
| 2018/04/05 | 962 | 962 | 945 | 949 | -14 | -1.5% | 33,900 |
| 2018/04/04 | 984 | 984 | 951 | 963 | -6 | -0.6% | 35,000 |
| 2018/04/03 | 977 | 980 | 950 | 969 | -21 | -2.1% | 30,600 |
| 2018/04/02 | 1,011 | 1,011 | 981 | 990 | -6 | -0.6% | 40,400 |
| 2018/03/30 | 986 | 1,011 | 981 | 996 | +24 | +2.5% | 42,500 |
| 2018/03/29 | 950 | 976 | 950 | 972 | +40 | +4.3% | 30,000 |
| 2018/03/28 | 911 | 946 | 911 | 932 | -8 | -0.9% | 20,800 |
| 2018/03/27 | 933 | 950 | 928 | 940 | +22 | +2.4% | 21,400 |
| 2018/03/26 | 902 | 919 | 875 | 918 | -14 | -1.5% | 61,400 |
| 2018/03/23 | 950 | 976 | 931 | 932 | -59 | -6% | 58,900 |
| 2018/03/22 | 993 | 999 | 983 | 991 | +5 | +0.5% | 27,100 |
| 2018/03/20 | 982 | 992 | 973 | 986 | -19 | -1.9% | 46,400 |
| 2018/03/19 | 1,022 | 1,022 | 992 | 1,005 | -14 | -1.4% | 43,600 |
| 2018/03/16 | 1,016 | 1,030 | 1,008 | 1,019 | +3 | +0.3% | 46,600 |
| 2018/03/15 | 1,011 | 1,024 | 999 | 1,016 | +6 | +0.6% | 30,200 |
| 2018/03/14 | 1,005 | 1,025 | 1,005 | 1,010 | -9 | -0.9% | 25,600 |
| 2018/03/13 | 996 | 1,035 | 996 | 1,019 | +17 | +1.7% | 40,100 |
| 2018/03/12 | 1,018 | 1,037 | 995 | 1,002 | -4 | -0.4% | 54,400 |
| 2018/03/09 | 1,005 | 1,026 | 991 | 1,006 | +13 | +1.3% | 63,200 |
| 2018/03/08 | 977 | 1,009 | 977 | 993 | +18 | +1.8% | 32,200 |
| 2018/03/07 | 973 | 999 | 970 | 975 | -13 | -1.3% | 39,500 |
| 2018/03/06 | 971 | 1,021 | 970 | 988 | +42 | +4.4% | 48,000 |
| 2018/03/05 | 1,002 | 1,026 | 941 | 946 | -69 | -6.8% | 135,100 |
| 2018/03/02 | 999 | 1,018 | 986 | 1,015 | -15 | -1.5% | 64,400 |
| 2018/03/01 | 1,022 | 1,034 | 1,010 | 1,030 | -10 | -1% | 64,000 |
| 2018/02/28 | 1,020 | 1,045 | 1,014 | 1,040 | +9 | +0.9% | 59,500 |
| 2018/02/27 | 1,064 | 1,064 | 1,030 | 1,031 | -16 | -1.5% | 69,500 |
| 2018/02/26 | 1,046 | 1,051 | 1,023 | 1,047 | +15 | +1.5% | 79,200 |
| 2018/02/23 | 1,026 | 1,055 | 1,026 | 1,032 | -8 | -0.8% | 56,900 |
| 2018/02/22 | 1,017 | 1,058 | 998 | 1,040 | +13 | +1.3% | 74,900 |
1601～
1650
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
