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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,277 | 1,298 | 1,262 | 1,267 | -13 | -1% | 26,500 |
| 2017/12/05 | 1,310 | 1,315 | 1,277 | 1,280 | -38 | -2.9% | 26,400 |
| 2017/12/04 | 1,346 | 1,358 | 1,313 | 1,318 | -16 | -1.2% | 31,700 |
| 2017/12/01 | 1,349 | 1,365 | 1,328 | 1,334 | +8 | +0.6% | 26,900 |
| 2017/11/30 | 1,337 | 1,337 | 1,276 | 1,326 | -1 | -0.1% | 69,100 |
| 2017/11/29 | 1,360 | 1,379 | 1,321 | 1,327 | -37 | -2.7% | 46,400 |
| 2017/11/28 | 1,405 | 1,406 | 1,351 | 1,364 | -47 | -3.3% | 82,300 |
| 2017/11/27 | 1,450 | 1,469 | 1,390 | 1,411 | -35 | -2.4% | 131,800 |
| 2017/11/24 | 1,448 | 1,463 | 1,439 | 1,446 | +11 | +0.8% | 69,500 |
| 2017/11/22 | 1,419 | 1,442 | 1,403 | 1,435 | +46 | +3.3% | 161,100 |
| 2017/11/21 | 1,377 | 1,400 | 1,337 | 1,389 | +70 | +5.3% | 276,100 |
| 2017/11/20 | 1,215 | 1,333 | 1,215 | 1,319 | +91 | +7.4% | 202,300 |
| 2017/11/17 | 1,210 | 1,239 | 1,204 | 1,228 | +25 | +2.1% | 68,300 |
| 2017/11/16 | 1,151 | 1,207 | 1,151 | 1,203 | +30 | +2.6% | 69,000 |
| 2017/11/15 | 1,228 | 1,229 | 1,151 | 1,173 | -56 | -4.6% | 129,800 |
| 2017/11/14 | 1,203 | 1,234 | 1,192 | 1,229 | +19 | +1.6% | 88,500 |
| 2017/11/13 | 1,270 | 1,270 | 1,210 | 1,210 | -50 | -4% | 75,800 |
| 2017/11/10 | 1,250 | 1,260 | 1,221 | 1,260 | -8 | -0.6% | 70,000 |
| 2017/11/09 | 1,290 | 1,304 | 1,221 | 1,268 | -40 | -3.1% | 148,000 |
| 2017/11/08 | 1,245 | 1,319 | 1,243 | 1,308 | +48 | +3.8% | 156,000 |
| 2017/11/07 | 1,263 | 1,303 | 1,254 | 1,260 | -46 | -3.5% | 236,400 |
| 2017/11/06 | 1,379 | 1,379 | 1,282 | 1,306 | -259 | -16.5% | 531,500 |
| 2017/11/02 | 1,716 | 1,716 | 1,563 | 1,565 | -148 | -8.6% | 207,600 |
| 2017/11/01 | 1,685 | 1,715 | 1,606 | 1,713 | +68 | +4.1% | 110,600 |
| 2017/10/31 | 1,650 | 1,670 | 1,630 | 1,645 | -33 | -2% | 55,600 |
| 2017/10/30 | 1,572 | 1,683 | 1,572 | 1,678 | +123 | +7.9% | 136,700 |
| 2017/10/27 | 1,533 | 1,555 | 1,495 | 1,555 | +24 | +1.6% | 60,400 |
| 2017/10/26 | 1,533 | 1,575 | 1,530 | 1,531 | -9 | -0.6% | 47,600 |
| 2017/10/25 | 1,528 | 1,543 | 1,494 | 1,540 | +22 | +1.4% | 76,300 |
| 2017/10/24 | 1,515 | 1,523 | 1,490 | 1,518 | +11 | +0.7% | 31,100 |
| 2017/10/23 | 1,525 | 1,525 | 1,484 | 1,507 | +12 | +0.8% | 34,100 |
| 2017/10/20 | 1,472 | 1,529 | 1,470 | 1,495 | -1 | -0.1% | 55,100 |
| 2017/10/19 | 1,533 | 1,545 | 1,475 | 1,496 | -43 | -2.8% | 84,300 |
| 2017/10/18 | 1,614 | 1,631 | 1,529 | 1,539 | -41 | -2.6% | 56,300 |
| 2017/10/17 | 1,545 | 1,607 | 1,545 | 1,580 | +37 | +2.4% | 51,900 |
| 2017/10/16 | 1,625 | 1,642 | 1,543 | 1,543 | -82 | -5% | 116,100 |
| 2017/10/13 | 1,664 | 1,664 | 1,610 | 1,625 | -64 | -3.8% | 97,400 |
| 2017/10/12 | 1,688 | 1,736 | 1,630 | 1,689 | -23 | -1.3% | 197,400 |
| 2017/10/11 | 1,548 | 1,760 | 1,548 | 1,712 | +162 | +10.5% | 268,100 |
| 2017/10/10 | 1,570 | 1,597 | 1,516 | 1,550 | +6 | +0.4% | 100,100 |
| 2017/10/06 | 1,491 | 1,550 | 1,461 | 1,544 | +31 | +2% | 97,000 |
| 2017/10/05 | 1,524 | 1,589 | 1,474 | 1,513 | +79 | +5.5% | 313,500 |
| 2017/10/04 | 1,460 | 1,460 | 1,423 | 1,434 | -18 | -1.2% | 25,400 |
| 2017/10/03 | 1,450 | 1,464 | 1,420 | 1,452 | ±0 | ±0% | 41,600 |
| 2017/10/02 | 1,475 | 1,490 | 1,406 | 1,452 | +37 | +2.6% | 71,400 |
| 2017/09/29 | 1,388 | 1,430 | 1,361 | 1,415 | +55 | +4% | 104,100 |
| 2017/09/28 | 1,359 | 1,388 | 1,348 | 1,360 | +26 | +1.9% | 36,400 |
| 2017/09/27 | 1,331 | 1,346 | 1,310 | 1,334 | +28 | +2.1% | 17,500 |
| 2017/09/26 | 1,335 | 1,335 | 1,300 | 1,306 | -29 | -2.2% | 13,700 |
| 2017/09/25 | 1,305 | 1,349 | 1,297 | 1,335 | +19 | +1.4% | 30,000 |
1701～
1750
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
