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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 4,945 | 4,970 | 4,825 | 4,935 | -15 | -0.3% | 254,500 |
| 2025/05/29 | 4,775 | 5,000 | 4,765 | 4,950 | +245 | +5.2% | 147,400 |
| 2025/05/28 | 4,755 | 4,775 | 4,695 | 4,705 | +20 | +0.4% | 74,400 |
| 2025/05/27 | 4,790 | 4,810 | 4,635 | 4,685 | +30 | +0.6% | 104,400 |
| 2025/05/26 | 4,425 | 4,710 | 4,395 | 4,655 | +220 | +5% | 118,500 |
| 2025/05/23 | 4,290 | 4,510 | 4,290 | 4,435 | +165 | +3.9% | 105,600 |
| 2025/05/22 | 4,190 | 4,295 | 4,155 | 4,270 | +10 | +0.2% | 49,100 |
| 2025/05/21 | 4,290 | 4,295 | 4,225 | 4,260 | -10 | -0.2% | 54,500 |
| 2025/05/20 | 4,295 | 4,350 | 4,265 | 4,270 | -50 | -1.2% | 84,700 |
| 2025/05/19 | 4,280 | 4,390 | 4,270 | 4,320 | -170 | -3.8% | 85,200 |
| 2025/05/16 | 4,485 | 4,500 | 4,355 | 4,490 | -45 | -1% | 86,700 |
| 2025/05/15 | 4,680 | 4,690 | 4,525 | 4,535 | -215 | -4.5% | 91,400 |
| 2025/05/14 | 4,675 | 4,780 | 4,560 | 4,750 | +15 | +0.3% | 83,300 |
| 2025/05/13 | 4,835 | 4,860 | 4,580 | 4,735 | -50 | -1% | 141,800 |
| 2025/05/12 | 4,540 | 4,845 | 4,425 | 4,785 | +525 | +12.3% | 263,000 |
| 2025/05/09 | 4,230 | 4,330 | 4,230 | 4,260 | +95 | +2.3% | 98,500 |
| 2025/05/08 | 4,190 | 4,220 | 4,135 | 4,165 | -45 | -1.1% | 57,200 |
| 2025/05/07 | 4,260 | 4,270 | 4,195 | 4,210 | -10 | -0.2% | 41,200 |
| 2025/05/02 | 4,280 | 4,280 | 4,170 | 4,220 | -40 | -0.9% | 55,900 |
| 2025/05/01 | 4,190 | 4,300 | 4,165 | 4,260 | +115 | +2.8% | 67,800 |
| 2025/04/30 | 4,210 | 4,210 | 4,130 | 4,145 | -20 | -0.5% | 58,900 |
| 2025/04/28 | 4,215 | 4,225 | 4,145 | 4,165 | +40 | +1% | 52,700 |
| 2025/04/25 | 4,080 | 4,230 | 4,060 | 4,125 | +145 | +3.6% | 80,000 |
| 2025/04/24 | 4,000 | 4,040 | 3,940 | 3,980 | +75 | +1.9% | 82,400 |
| 2025/04/23 | 3,950 | 4,005 | 3,845 | 3,905 | +50 | +1.3% | 86,000 |
| 2025/04/22 | 3,805 | 3,865 | 3,790 | 3,855 | +30 | +0.8% | 66,100 |
| 2025/04/21 | 3,900 | 3,945 | 3,820 | 3,825 | -130 | -3.3% | 49,600 |
| 2025/04/18 | 3,885 | 4,000 | 3,885 | 3,955 | +45 | +1.2% | 51,700 |
| 2025/04/17 | 3,795 | 3,910 | 3,795 | 3,910 | +45 | +1.2% | 49,300 |
| 2025/04/16 | 3,980 | 4,010 | 3,815 | 3,865 | -155 | -3.9% | 50,500 |
| 2025/04/15 | 4,080 | 4,090 | 4,020 | 4,020 | -40 | -1% | 45,800 |
| 2025/04/14 | 4,140 | 4,140 | 4,025 | 4,060 | +30 | +0.7% | 54,700 |
| 2025/04/11 | 3,900 | 4,045 | 3,815 | 4,030 | -80 | -1.9% | 78,800 |
| 2025/04/10 | 4,195 | 4,210 | 4,040 | 4,110 | +405 | +10.9% | 106,800 |
| 2025/04/09 | 3,830 | 3,830 | 3,615 | 3,705 | -240 | -6.1% | 137,400 |
| 2025/04/08 | 3,990 | 4,050 | 3,860 | 3,945 | +515 | +15% | 98,700 |
| 2025/04/07 | 3,470 | 3,590 | 3,375 | 3,430 | -600 | -14.9% | 231,100 |
| 2025/04/04 | 4,105 | 4,150 | 3,850 | 4,030 | -270 | -6.3% | 183,400 |
| 2025/04/03 | 4,440 | 4,490 | 4,255 | 4,300 | -475 | -9.9% | 176,500 |
| 2025/04/02 | 4,725 | 4,805 | 4,655 | 4,775 | +10 | +0.2% | 47,600 |
| 2025/04/01 | 4,925 | 4,960 | 4,750 | 4,765 | -90 | -1.9% | 49,700 |
| 2025/03/31 | 4,975 | 5,040 | 4,780 | 4,855 | -235 | -4.6% | 115,700 |
| 2025/03/28 | 5,110 | 5,160 | 5,050 | 5,090 | -60 | -1.2% | 47,700 |
| 2025/03/27 | 5,220 | 5,300 | 5,120 | 5,150 | -140 | -2.6% | 74,600 |
| 2025/03/26 | 5,250 | 5,320 | 5,120 | 5,290 | +110 | +2.1% | 65,700 |
| 2025/03/25 | 5,140 | 5,250 | 5,130 | 5,180 | +90 | +1.8% | 55,900 |
| 2025/03/24 | 5,180 | 5,210 | 5,060 | 5,090 | -100 | -1.9% | 55,800 |
| 2025/03/21 | 5,150 | 5,230 | 5,130 | 5,190 | +70 | +1.4% | 32,200 |
| 2025/03/19 | 5,110 | 5,210 | 5,100 | 5,120 | +20 | +0.4% | 38,500 |
| 2025/03/18 | 5,210 | 5,240 | 5,100 | 5,100 | +20 | +0.4% | 58,000 |
1～
50
件表示中 / 3710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 | 493,500円 | +8.2% | -8.7% | 3.04% | 12.09倍 | 2.71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 |
| ＪＤＩ | 1,600円 | -20.2% | - | 0.00% | - | -2.03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 |
| Ｍｉｍａｋｉ | 187,700円 | +5.5% | -0.5% | 2.66% | 9.20倍 | 1.68倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 日アビオ | 351,500円 | +11.8% | +14.3% | 0.28% | 24.59倍 | 3.88倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| オプテックスＧ | 155,900円 | +4.3% | -4.5% | 2.89% | 9.41倍 | 1.12倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
市場注目の銘柄
チャート関連のコラム
