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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 3768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 | 740,000円 | +8.2% | -8.7% | 2.03% | 18.13倍 | 4.06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 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96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 |
| ニチコン | 131,300円 | +2.4% | -6.8% | 2.74% | 14.70倍 | 0.80倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 324,000円 | +7.8% | +5.7% | 3.86% | 11.14倍 | 1.54倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 420,000円 | +7.6% | -3.1% | 3.57% | 10.07倍 | 0.90倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
