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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 6,810 | 6,970 | 6,770 | 6,970 | +140 | +2% | 62,600 |
| 2024/08/27 | 6,740 | 6,880 | 6,670 | 6,830 | -60 | -0.9% | 82,900 |
| 2024/08/26 | 7,030 | 7,030 | 6,730 | 6,890 | -140 | -2% | 66,300 |
| 2024/08/23 | 7,090 | 7,090 | 6,920 | 7,030 | -100 | -1.4% | 66,900 |
| 2024/08/22 | 7,460 | 7,460 | 7,080 | 7,130 | -230 | -3.1% | 85,600 |
| 2024/08/21 | 7,380 | 7,500 | 7,230 | 7,360 | -150 | -2% | 66,300 |
| 2024/08/20 | 7,390 | 7,680 | 7,350 | 7,510 | +330 | +4.6% | 139,400 |
| 2024/08/19 | 7,590 | 7,780 | 7,130 | 7,180 | -560 | -7.2% | 165,400 |
| 2024/08/16 | 6,940 | 7,740 | 6,940 | 7,740 | +1,000 | +14.8% | 254,400 |
| 2024/08/15 | 6,870 | 7,060 | 6,720 | 6,740 | -180 | -2.6% | 145,000 |
| 2024/08/14 | 6,970 | 7,150 | 6,740 | 6,920 | -30 | -0.4% | 211,500 |
| 2024/08/13 | 7,510 | 7,820 | 6,700 | 6,950 | -110 | -1.6% | 357,800 |
| 2024/08/09 | 7,390 | 7,690 | 6,850 | 7,060 | +370 | +5.5% | 181,500 |
| 2024/08/08 | 6,420 | 6,810 | 6,420 | 6,690 | +170 | +2.6% | 105,700 |
| 2024/08/07 | 5,900 | 6,780 | 5,900 | 6,520 | +480 | +7.9% | 120,300 |
| 2024/08/06 | 6,100 | 6,220 | 5,820 | 6,040 | +390 | +6.9% | 205,800 |
| 2024/08/05 | 6,050 | 6,320 | 5,650 | 5,650 | -1,500 | -21% | 174,300 |
| 2024/08/02 | 7,420 | 7,500 | 7,090 | 7,150 | -670 | -8.6% | 143,800 |
| 2024/08/01 | 8,150 | 8,240 | 7,790 | 7,820 | -400 | -4.9% | 61,900 |
| 2024/07/31 | 7,990 | 8,230 | 7,920 | 8,220 | +80 | +1% | 36,500 |
| 2024/07/30 | 8,170 | 8,290 | 8,070 | 8,140 | -70 | -0.9% | 36,400 |
| 2024/07/29 | 8,260 | 8,280 | 8,140 | 8,210 | +200 | +2.5% | 35,500 |
| 2024/07/26 | 7,860 | 8,180 | 7,840 | 8,010 | ±0 | ±0% | 46,700 |
| 2024/07/25 | 8,080 | 8,200 | 7,940 | 8,010 | -370 | -4.4% | 62,600 |
| 2024/07/24 | 8,510 | 8,710 | 8,360 | 8,380 | -150 | -1.8% | 35,500 |
| 2024/07/23 | 8,340 | 8,670 | 8,340 | 8,530 | +340 | +4.2% | 44,800 |
| 2024/07/22 | 8,510 | 8,520 | 8,190 | 8,190 | -410 | -4.8% | 72,400 |
| 2024/07/19 | 8,590 | 8,710 | 8,530 | 8,600 | -30 | -0.3% | 37,400 |
| 2024/07/18 | 8,650 | 8,870 | 8,610 | 8,630 | -320 | -3.6% | 71,500 |
| 2024/07/17 | 9,160 | 9,180 | 8,890 | 8,950 | -160 | -1.8% | 46,600 |
| 2024/07/16 | 8,820 | 9,210 | 8,790 | 9,110 | +320 | +3.6% | 69,100 |
| 2024/07/12 | 8,760 | 8,820 | 8,520 | 8,790 | -10 | -0.1% | 78,500 |
| 2024/07/11 | 9,430 | 9,480 | 8,580 | 8,800 | -630 | -6.7% | 211,000 |
| 2024/07/10 | 9,280 | 9,470 | 9,250 | 9,430 | +210 | +2.3% | 67,100 |
| 2024/07/09 | 9,140 | 9,280 | 9,090 | 9,220 | +130 | +1.4% | 53,400 |
| 2024/07/08 | 8,980 | 9,220 | 8,970 | 9,090 | +180 | +2% | 53,200 |
| 2024/07/05 | 9,130 | 9,180 | 8,890 | 8,910 | -220 | -2.4% | 78,100 |
| 2024/07/04 | 8,530 | 9,180 | 8,530 | 9,130 | +300 | +3.4% | 123,800 |
| 2024/07/03 | 8,950 | 9,020 | 8,820 | 8,830 | -120 | -1.3% | 68,800 |
| 2024/07/02 | 8,390 | 8,960 | 8,340 | 8,950 | +580 | +6.9% | 74,600 |
| 2024/07/01 | 8,770 | 8,810 | 8,370 | 8,370 | -300 | -3.5% | 66,400 |
| 2024/06/28 | 8,790 | 8,810 | 8,520 | 8,670 | +20 | +0.2% | 45,200 |
| 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 |
151～
200
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
