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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 5,060 | 5,130 | 4,950 | 5,080 | -50 | -1% | 50,500 |
| 2024/04/02 | 5,170 | 5,230 | 5,070 | 5,130 | -90 | -1.7% | 38,600 |
| 2024/04/01 | 5,430 | 5,430 | 5,160 | 5,220 | -110 | -2.1% | 31,800 |
| 2024/03/29 | 5,160 | 5,370 | 5,150 | 5,330 | +180 | +3.5% | 42,100 |
| 2024/03/28 | 5,250 | 5,300 | 5,140 | 5,150 | -50 | -1% | 42,400 |
| 2024/03/27 | 5,180 | 5,270 | 5,090 | 5,200 | -10 | -0.2% | 62,400 |
| 2024/03/26 | 5,220 | 5,480 | 5,210 | 5,210 | +20 | +0.4% | 45,900 |
| 2024/03/25 | 5,320 | 5,420 | 5,180 | 5,190 | -120 | -2.3% | 35,600 |
| 2024/03/22 | 5,140 | 5,350 | 5,100 | 5,310 | +140 | +2.7% | 51,600 |
| 2024/03/21 | 5,110 | 5,180 | 5,050 | 5,170 | +180 | +3.6% | 39,700 |
| 2024/03/19 | 5,060 | 5,060 | 4,930 | 4,990 | -100 | -2% | 50,100 |
| 2024/03/18 | 5,000 | 5,130 | 4,980 | 5,090 | +90 | +1.8% | 29,500 |
| 2024/03/15 | 4,970 | 5,040 | 4,915 | 5,000 | +30 | +0.6% | 29,900 |
| 2024/03/14 | 5,040 | 5,090 | 4,785 | 4,970 | -60 | -1.2% | 83,100 |
| 2024/03/13 | 5,210 | 5,220 | 5,000 | 5,030 | -50 | -1% | 42,900 |
| 2024/03/12 | 4,985 | 5,100 | 4,940 | 5,080 | +95 | +1.9% | 44,700 |
| 2024/03/11 | 4,910 | 5,010 | 4,800 | 4,985 | -175 | -3.4% | 76,700 |
| 2024/03/08 | 5,150 | 5,300 | 5,150 | 5,160 | -20 | -0.4% | 43,000 |
| 2024/03/07 | 5,450 | 5,490 | 5,160 | 5,180 | -230 | -4.3% | 78,200 |
| 2024/03/06 | 5,470 | 5,510 | 5,360 | 5,410 | -40 | -0.7% | 46,100 |
| 2024/03/05 | 5,100 | 5,480 | 5,080 | 5,450 | +320 | +6.2% | 118,800 |
| 2024/03/04 | 5,190 | 5,250 | 5,130 | 5,130 | -60 | -1.2% | 42,500 |
| 2024/03/01 | 5,170 | 5,260 | 5,150 | 5,190 | +30 | +0.6% | 35,400 |
| 2024/02/29 | 5,120 | 5,210 | 5,030 | 5,160 | -80 | -1.5% | 68,800 |
| 2024/02/28 | 5,340 | 5,340 | 5,180 | 5,240 | -120 | -2.2% | 53,400 |
| 2024/02/27 | 5,150 | 5,370 | 5,090 | 5,360 | +200 | +3.9% | 60,600 |
| 2024/02/26 | 5,420 | 5,420 | 5,140 | 5,160 | -160 | -3% | 91,000 |
| 2024/02/22 | 5,470 | 5,540 | 5,220 | 5,320 | +250 | +4.9% | 140,100 |
| 2024/02/21 | 5,040 | 5,080 | 4,900 | 5,070 | +20 | +0.4% | 84,600 |
| 2024/02/20 | 5,000 | 5,140 | 4,960 | 5,050 | -50 | -1% | 107,500 |
| 2024/02/19 | 5,140 | 5,270 | 5,020 | 5,100 | -160 | -3% | 108,700 |
| 2024/02/16 | 5,400 | 5,490 | 5,200 | 5,260 | -140 | -2.6% | 120,500 |
| 2024/02/15 | 5,200 | 5,450 | 5,010 | 5,400 | +200 | +3.8% | 358,900 |
| 2024/02/14 | 4,920 | 5,200 | 4,900 | 5,200 | +700 | +15.6% | 338,500 |
| 2024/02/13 | 4,500 | 4,500 | 4,500 | 4,500 | +700 | +18.4% | 42,000 |
| 2024/02/09 | 3,775 | 3,910 | 3,770 | 3,800 | +10 | +0.3% | 92,800 |
| 2024/02/08 | 3,790 | 3,820 | 3,715 | 3,790 | +15 | +0.4% | 52,700 |
| 2024/02/07 | 3,815 | 3,870 | 3,760 | 3,775 | -40 | -1% | 56,000 |
| 2024/02/06 | 3,730 | 3,845 | 3,710 | 3,815 | +90 | +2.4% | 62,200 |
| 2024/02/05 | 3,760 | 3,790 | 3,705 | 3,725 | +5 | +0.1% | 55,500 |
| 2024/02/02 | 3,645 | 3,740 | 3,580 | 3,720 | +100 | +2.8% | 128,100 |
| 2024/02/01 | 3,625 | 3,775 | 3,575 | 3,620 | +5 | +0.1% | 136,500 |
| 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 |
251～
300
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
