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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 8,020 | 8,110 | 7,910 | 8,070 | -100 | -1.2% | 46,100 |
| 2024/06/14 | 7,750 | 8,320 | 7,700 | 8,170 | +340 | +4.3% | 88,000 |
| 2024/06/13 | 8,000 | 8,030 | 7,810 | 7,830 | -100 | -1.3% | 58,300 |
| 2024/06/12 | 8,250 | 8,370 | 7,860 | 7,930 | -230 | -2.8% | 114,000 |
| 2024/06/11 | 7,820 | 8,160 | 7,750 | 8,160 | +380 | +4.9% | 80,200 |
| 2024/06/10 | 7,710 | 7,950 | 7,640 | 7,780 | +100 | +1.3% | 53,000 |
| 2024/06/07 | 7,560 | 7,740 | 7,480 | 7,680 | +60 | +0.8% | 56,900 |
| 2024/06/06 | 7,490 | 7,750 | 7,430 | 7,620 | +230 | +3.1% | 64,000 |
| 2024/06/05 | 7,430 | 7,670 | 7,220 | 7,390 | -190 | -2.5% | 79,500 |
| 2024/06/04 | 7,820 | 7,920 | 7,460 | 7,580 | -190 | -2.4% | 147,400 |
| 2024/06/03 | 6,900 | 7,850 | 6,900 | 7,770 | +870 | +12.6% | 214,100 |
| 2024/05/31 | 6,590 | 6,900 | 6,550 | 6,900 | +340 | +5.2% | 47,900 |
| 2024/05/30 | 6,550 | 6,680 | 6,410 | 6,560 | -70 | -1.1% | 49,300 |
| 2024/05/29 | 6,670 | 6,780 | 6,600 | 6,630 | -110 | -1.6% | 28,700 |
| 2024/05/28 | 6,700 | 6,820 | 6,700 | 6,740 | +70 | +1% | 24,100 |
| 2024/05/27 | 6,800 | 6,830 | 6,600 | 6,670 | -60 | -0.9% | 24,600 |
| 2024/05/24 | 6,850 | 6,850 | 6,720 | 6,730 | -120 | -1.8% | 16,300 |
| 2024/05/23 | 7,020 | 7,100 | 6,810 | 6,850 | +70 | +1% | 41,400 |
| 2024/05/22 | 6,920 | 6,920 | 6,700 | 6,780 | -60 | -0.9% | 27,000 |
| 2024/05/21 | 6,650 | 6,960 | 6,630 | 6,840 | +140 | +2.1% | 50,500 |
| 2024/05/20 | 6,750 | 6,780 | 6,620 | 6,700 | -80 | -1.2% | 30,700 |
| 2024/05/17 | 6,800 | 6,850 | 6,530 | 6,780 | -30 | -0.4% | 60,200 |
| 2024/05/16 | 6,920 | 7,010 | 6,600 | 6,810 | -80 | -1.2% | 119,700 |
| 2024/05/15 | 6,670 | 7,150 | 6,450 | 6,890 | +360 | +5.5% | 242,500 |
| 2024/05/14 | 6,230 | 7,000 | 6,230 | 6,530 | +500 | +8.3% | 285,700 |
| 2024/05/13 | 5,830 | 6,030 | 5,830 | 6,030 | +1,000 | +19.9% | 113,500 |
| 2024/05/10 | 4,985 | 5,070 | 4,935 | 5,030 | +10 | +0.2% | 85,900 |
| 2024/05/09 | 5,010 | 5,150 | 4,990 | 5,020 | +30 | +0.6% | 33,800 |
| 2024/05/08 | 4,925 | 5,080 | 4,875 | 4,990 | +75 | +1.5% | 37,500 |
| 2024/05/07 | 4,985 | 5,050 | 4,835 | 4,915 | +25 | +0.5% | 52,300 |
| 2024/05/02 | 4,890 | 4,930 | 4,850 | 4,890 | -40 | -0.8% | 21,100 |
| 2024/05/01 | 4,925 | 4,995 | 4,890 | 4,930 | -50 | -1% | 18,600 |
| 2024/04/30 | 4,980 | 5,040 | 4,915 | 4,980 | +110 | +2.3% | 26,000 |
| 2024/04/26 | 4,850 | 4,925 | 4,820 | 4,870 | +20 | +0.4% | 27,800 |
| 2024/04/25 | 4,925 | 4,940 | 4,825 | 4,850 | -120 | -2.4% | 34,500 |
| 2024/04/24 | 4,885 | 4,970 | 4,845 | 4,970 | +250 | +5.3% | 51,100 |
| 2024/04/23 | 4,765 | 4,840 | 4,615 | 4,720 | +25 | +0.5% | 61,300 |
| 2024/04/22 | 4,945 | 4,945 | 4,595 | 4,695 | -295 | -5.9% | 145,100 |
| 2024/04/19 | 5,210 | 5,210 | 4,885 | 4,990 | -250 | -4.8% | 91,800 |
| 2024/04/18 | 5,250 | 5,320 | 5,120 | 5,240 | -10 | -0.2% | 18,300 |
| 2024/04/17 | 5,230 | 5,400 | 5,170 | 5,250 | +40 | +0.8% | 30,300 |
| 2024/04/16 | 5,260 | 5,330 | 5,170 | 5,210 | -120 | -2.3% | 42,800 |
| 2024/04/15 | 5,350 | 5,450 | 5,280 | 5,330 | -120 | -2.2% | 32,000 |
| 2024/04/12 | 5,340 | 5,480 | 5,310 | 5,450 | +210 | +4% | 53,000 |
| 2024/04/11 | 5,200 | 5,270 | 5,140 | 5,240 | -60 | -1.1% | 26,500 |
| 2024/04/10 | 5,120 | 5,440 | 5,090 | 5,300 | +210 | +4.1% | 56,300 |
| 2024/04/09 | 4,995 | 5,120 | 4,995 | 5,090 | +135 | +2.7% | 26,200 |
| 2024/04/08 | 5,050 | 5,090 | 4,920 | 4,955 | -55 | -1.1% | 50,700 |
| 2024/04/05 | 4,970 | 5,050 | 4,960 | 5,010 | -70 | -1.4% | 25,200 |
| 2024/04/04 | 5,160 | 5,160 | 5,040 | 5,080 | ±0 | ±0% | 40,100 |
201～
250
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
