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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,625 | 3,630 | 3,535 | 3,615 | -10 | -0.3% | 67,900 |
| 2024/01/30 | 3,480 | 3,645 | 3,415 | 3,625 | +215 | +6.3% | 106,700 |
| 2024/01/29 | 3,540 | 3,540 | 3,410 | 3,410 | -60 | -1.7% | 46,800 |
| 2024/01/26 | 3,580 | 3,590 | 3,470 | 3,470 | -165 | -4.5% | 58,300 |
| 2024/01/25 | 3,580 | 3,645 | 3,540 | 3,635 | +50 | +1.4% | 55,300 |
| 2024/01/24 | 3,630 | 3,655 | 3,550 | 3,585 | -35 | -1% | 53,600 |
| 2024/01/23 | 3,760 | 3,760 | 3,610 | 3,620 | -140 | -3.7% | 99,600 |
| 2024/01/22 | 3,795 | 3,800 | 3,660 | 3,760 | +65 | +1.8% | 117,500 |
| 2024/01/19 | 3,570 | 3,695 | 3,480 | 3,695 | +155 | +4.4% | 124,300 |
| 2024/01/18 | 3,460 | 3,580 | 3,410 | 3,540 | +85 | +2.5% | 78,200 |
| 2024/01/17 | 3,545 | 3,545 | 3,425 | 3,455 | -75 | -2.1% | 87,700 |
| 2024/01/16 | 3,435 | 3,550 | 3,415 | 3,530 | +165 | +4.9% | 92,400 |
| 2024/01/15 | 3,485 | 3,485 | 3,355 | 3,365 | -65 | -1.9% | 39,100 |
| 2024/01/12 | 3,335 | 3,475 | 3,300 | 3,430 | +125 | +3.8% | 74,200 |
| 2024/01/11 | 3,225 | 3,345 | 3,185 | 3,305 | +95 | +3% | 50,600 |
| 2024/01/10 | 3,185 | 3,210 | 3,145 | 3,210 | +20 | +0.6% | 26,000 |
| 2024/01/09 | 3,140 | 3,235 | 3,140 | 3,190 | +75 | +2.4% | 28,500 |
| 2024/01/05 | 3,195 | 3,195 | 3,115 | 3,115 | -80 | -2.5% | 17,700 |
| 2024/01/04 | 3,040 | 3,205 | 2,941 | 3,195 | +100 | +3.2% | 29,000 |
| 2023/12/29 | 3,175 | 3,175 | 3,095 | 3,095 | -60 | -1.9% | 19,900 |
| 2023/12/28 | 3,140 | 3,205 | 3,115 | 3,155 | ±0 | ±0% | 12,500 |
| 2023/12/27 | 3,100 | 3,190 | 3,100 | 3,155 | +30 | +1% | 21,800 |
| 2023/12/26 | 3,120 | 3,210 | 3,120 | 3,125 | -25 | -0.8% | 19,700 |
| 2023/12/25 | 3,130 | 3,170 | 3,080 | 3,150 | +55 | +1.8% | 22,400 |
| 2023/12/22 | 3,130 | 3,160 | 3,080 | 3,095 | -40 | -1.3% | 11,500 |
| 2023/12/21 | 3,130 | 3,175 | 3,130 | 3,135 | -65 | -2% | 13,800 |
| 2023/12/20 | 3,245 | 3,245 | 3,200 | 3,200 | ±0 | ±0% | 32,900 |
| 2023/12/19 | 3,105 | 3,200 | 3,095 | 3,200 | +110 | +3.6% | 19,800 |
| 2023/12/18 | 3,055 | 3,095 | 3,025 | 3,090 | +5 | +0.2% | 18,000 |
| 2023/12/15 | 3,035 | 3,170 | 3,035 | 3,085 | +25 | +0.8% | 48,300 |
| 2023/12/14 | 3,205 | 3,205 | 3,050 | 3,060 | -110 | -3.5% | 36,300 |
| 2023/12/13 | 3,065 | 3,175 | 3,035 | 3,170 | +105 | +3.4% | 44,800 |
| 2023/12/12 | 3,230 | 3,230 | 3,055 | 3,065 | -110 | -3.5% | 43,100 |
| 2023/12/11 | 3,300 | 3,300 | 3,150 | 3,175 | -75 | -2.3% | 39,400 |
| 2023/12/08 | 3,360 | 3,365 | 3,200 | 3,250 | -110 | -3.3% | 62,400 |
| 2023/12/07 | 3,350 | 3,425 | 3,320 | 3,360 | -20 | -0.6% | 54,700 |
| 2023/12/06 | 3,320 | 3,385 | 3,280 | 3,380 | +100 | +3% | 45,800 |
| 2023/12/05 | 3,300 | 3,340 | 3,245 | 3,280 | -50 | -1.5% | 53,300 |
| 2023/12/04 | 3,320 | 3,410 | 3,300 | 3,330 | +25 | +0.8% | 26,800 |
| 2023/12/01 | 3,320 | 3,360 | 3,245 | 3,305 | -25 | -0.8% | 68,500 |
| 2023/11/30 | 3,290 | 3,345 | 3,275 | 3,330 | +50 | +1.5% | 37,200 |
| 2023/11/29 | 3,240 | 3,345 | 3,235 | 3,280 | +40 | +1.2% | 60,300 |
| 2023/11/28 | 3,260 | 3,320 | 3,185 | 3,240 | ±0 | ±0% | 54,700 |
| 2023/11/27 | 3,240 | 3,305 | 3,215 | 3,240 | -20 | -0.6% | 73,400 |
| 2023/11/24 | 3,295 | 3,325 | 3,230 | 3,260 | -25 | -0.8% | 101,000 |
| 2023/11/22 | 3,055 | 3,295 | 3,055 | 3,285 | +295 | +9.9% | 240,000 |
| 2023/11/21 | 2,824 | 2,995 | 2,780 | 2,990 | +174 | +6.2% | 121,000 |
| 2023/11/20 | 2,824 | 2,844 | 2,758 | 2,816 | -36 | -1.3% | 58,900 |
| 2023/11/17 | 2,852 | 2,856 | 2,800 | 2,852 | -13 | -0.5% | 29,500 |
| 2023/11/16 | 2,882 | 2,899 | 2,802 | 2,865 | -40 | -1.4% | 47,000 |
201～
250
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
