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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 7,490 | 7,530 | 7,370 | 7,400 | -110 | -1.5% | 44,000 |
| 2025/08/21 | 7,350 | 7,610 | 7,310 | 7,510 | +60 | +0.8% | 55,900 |
| 2025/08/20 | 7,780 | 7,780 | 7,410 | 7,450 | -400 | -5.1% | 103,500 |
| 2025/08/19 | 7,930 | 7,980 | 7,720 | 7,850 | +70 | +0.9% | 65,800 |
| 2025/08/18 | 7,490 | 7,820 | 7,410 | 7,780 | +260 | +3.5% | 59,600 |
| 2025/08/15 | 7,590 | 7,630 | 7,450 | 7,520 | -40 | -0.5% | 53,000 |
| 2025/08/14 | 7,420 | 7,620 | 7,330 | 7,560 | +120 | +1.6% | 95,100 |
| 2025/08/13 | 7,160 | 7,460 | 7,060 | 7,440 | +350 | +4.9% | 108,500 |
| 2025/08/12 | 7,150 | 7,270 | 7,040 | 7,090 | +30 | +0.4% | 118,200 |
| 2025/08/08 | 7,030 | 7,140 | 6,960 | 7,060 | +110 | +1.6% | 99,300 |
| 2025/08/07 | 6,800 | 7,060 | 6,770 | 6,950 | +130 | +1.9% | 213,100 |
| 2025/08/06 | 6,820 | 6,860 | 6,680 | 6,820 | +80 | +1.2% | 142,800 |
| 2025/08/05 | 6,270 | 6,820 | 6,160 | 6,740 | +430 | +6.8% | 203,800 |
| 2025/08/04 | 5,420 | 6,340 | 5,420 | 6,310 | +410 | +6.9% | 312,000 |
| 2025/08/01 | 5,980 | 5,980 | 5,770 | 5,900 | -80 | -1.3% | 114,600 |
| 2025/07/31 | 6,080 | 6,120 | 5,890 | 5,980 | +200 | +3.5% | 193,500 |
| 2025/07/30 | 5,620 | 5,860 | 5,620 | 5,780 | +160 | +2.8% | 89,200 |
| 2025/07/29 | 5,660 | 5,720 | 5,590 | 5,620 | -50 | -0.9% | 54,900 |
| 2025/07/28 | 5,720 | 5,760 | 5,600 | 5,670 | -30 | -0.5% | 53,600 |
| 2025/07/25 | 5,710 | 5,780 | 5,670 | 5,700 | -50 | -0.9% | 51,100 |
| 2025/07/24 | 5,810 | 5,850 | 5,720 | 5,750 | -10 | -0.2% | 85,800 |
| 2025/07/23 | 5,740 | 5,830 | 5,650 | 5,760 | +180 | +3.2% | 102,700 |
| 2025/07/22 | 5,590 | 5,710 | 5,540 | 5,580 | -40 | -0.7% | 65,600 |
| 2025/07/18 | 5,740 | 5,750 | 5,550 | 5,620 | -90 | -1.6% | 65,500 |
| 2025/07/17 | 5,590 | 5,710 | 5,580 | 5,710 | +80 | +1.4% | 65,100 |
| 2025/07/16 | 5,550 | 5,680 | 5,540 | 5,630 | +60 | +1.1% | 82,200 |
| 2025/07/15 | 5,530 | 5,600 | 5,480 | 5,570 | +30 | +0.5% | 56,100 |
| 2025/07/14 | 5,500 | 5,560 | 5,490 | 5,540 | +10 | +0.2% | 65,700 |
| 2025/07/11 | 5,520 | 5,640 | 5,450 | 5,530 | ±0 | ±0% | 112,600 |
| 2025/07/10 | 5,690 | 5,700 | 5,490 | 5,530 | -70 | -1.3% | 82,900 |
| 2025/07/09 | 5,520 | 5,680 | 5,370 | 5,600 | +170 | +3.1% | 93,900 |
| 2025/07/08 | 5,070 | 5,440 | 5,060 | 5,430 | +190 | +3.6% | 104,700 |
| 2025/07/07 | 5,240 | 5,290 | 5,120 | 5,240 | -10 | -0.2% | 51,800 |
| 2025/07/04 | 5,440 | 5,440 | 5,230 | 5,250 | -90 | -1.7% | 57,500 |
| 2025/07/03 | 5,240 | 5,470 | 5,240 | 5,340 | +80 | +1.5% | 89,300 |
| 2025/07/02 | 5,470 | 5,500 | 5,240 | 5,260 | -310 | -5.6% | 132,200 |
| 2025/07/01 | 5,580 | 5,660 | 5,420 | 5,570 | +30 | +0.5% | 113,700 |
| 2025/06/30 | 5,720 | 5,780 | 5,520 | 5,540 | -50 | -0.9% | 104,900 |
| 2025/06/27 | 5,640 | 5,640 | 5,510 | 5,590 | -10 | -0.2% | 105,600 |
| 2025/06/26 | 5,590 | 5,700 | 5,550 | 5,600 | +60 | +1.1% | 70,400 |
| 2025/06/25 | 5,740 | 5,750 | 5,470 | 5,540 | ±0 | ±0% | 133,700 |
| 2025/06/24 | 5,560 | 5,570 | 5,350 | 5,540 | +140 | +2.6% | 82,400 |
| 2025/06/23 | 5,400 | 5,410 | 5,190 | 5,400 | -70 | -1.3% | 107,700 |
| 2025/06/20 | 5,350 | 5,530 | 5,350 | 5,470 | +120 | +2.2% | 145,600 |
| 2025/06/19 | 5,340 | 5,440 | 5,300 | 5,350 | ±0 | ±0% | 62,700 |
| 2025/06/18 | 5,400 | 5,540 | 5,310 | 5,350 | -50 | -0.9% | 134,100 |
| 2025/06/17 | 5,150 | 5,460 | 5,100 | 5,400 | +320 | +6.3% | 130,700 |
| 2025/06/16 | 5,050 | 5,110 | 5,020 | 5,080 | +40 | +0.8% | 49,500 |
| 2025/06/13 | 5,140 | 5,180 | 5,010 | 5,040 | -150 | -2.9% | 87,700 |
| 2025/06/12 | 5,230 | 5,310 | 5,170 | 5,190 | -110 | -2.1% | 105,200 |
1～
50
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
