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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/15 | 2,903 | 2,921 | 2,816 | 2,905 | +3 | +0.1% | 87,200 |
| 2023/11/14 | 2,827 | 2,930 | 2,827 | 2,902 | +122 | +4.4% | 106,100 |
| 2023/11/13 | 2,574 | 2,845 | 2,574 | 2,780 | +185 | +7.1% | 273,900 |
| 2023/11/10 | 2,613 | 2,621 | 2,570 | 2,595 | -22 | -0.8% | 39,700 |
| 2023/11/09 | 2,590 | 2,620 | 2,545 | 2,617 | +29 | +1.1% | 43,300 |
| 2023/11/08 | 2,600 | 2,630 | 2,555 | 2,588 | -12 | -0.5% | 73,600 |
| 2023/11/07 | 2,579 | 2,622 | 2,555 | 2,600 | +22 | +0.9% | 35,000 |
| 2023/11/06 | 2,531 | 2,590 | 2,517 | 2,578 | +79 | +3.2% | 50,400 |
| 2023/11/02 | 2,490 | 2,506 | 2,468 | 2,499 | +45 | +1.8% | 27,400 |
| 2023/11/01 | 2,475 | 2,494 | 2,444 | 2,454 | ±0 | ±0% | 21,200 |
| 2023/10/31 | 2,442 | 2,469 | 2,377 | 2,454 | +9 | +0.4% | 31,900 |
| 2023/10/30 | 2,438 | 2,489 | 2,407 | 2,445 | +16 | +0.7% | 28,600 |
| 2023/10/27 | 2,385 | 2,441 | 2,376 | 2,429 | +44 | +1.8% | 48,600 |
| 2023/10/26 | 2,452 | 2,466 | 2,375 | 2,385 | -124 | -4.9% | 72,000 |
| 2023/10/25 | 2,546 | 2,546 | 2,509 | 2,509 | -19 | -0.8% | 15,400 |
| 2023/10/24 | 2,511 | 2,533 | 2,437 | 2,528 | +17 | +0.7% | 33,000 |
| 2023/10/23 | 2,508 | 2,554 | 2,486 | 2,511 | -14 | -0.6% | 11,300 |
| 2023/10/20 | 2,500 | 2,542 | 2,500 | 2,525 | +5 | +0.2% | 14,700 |
401～
450
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
