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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,350 | 3,375 | 3,155 | 3,160 | -130 | -4% | 75,600 |
| 2022/12/21 | 3,170 | 3,360 | 3,165 | 3,290 | +65 | +2% | 94,500 |
| 2022/12/20 | 3,400 | 3,550 | 3,180 | 3,225 | -210 | -6.1% | 199,100 |
| 2022/12/19 | 3,560 | 3,595 | 3,425 | 3,435 | -120 | -3.4% | 131,700 |
| 2022/12/16 | 3,350 | 3,570 | 3,340 | 3,555 | +135 | +3.9% | 110,700 |
| 2022/12/15 | 3,380 | 3,450 | 3,325 | 3,420 | +40 | +1.2% | 32,200 |
| 2022/12/14 | 3,365 | 3,415 | 3,320 | 3,380 | +15 | +0.4% | 55,100 |
| 2022/12/13 | 3,465 | 3,495 | 3,355 | 3,365 | -75 | -2.2% | 71,000 |
| 2022/12/12 | 3,265 | 3,445 | 3,225 | 3,440 | +145 | +4.4% | 76,200 |
| 2022/12/09 | 3,340 | 3,340 | 3,260 | 3,295 | -15 | -0.5% | 40,200 |
| 2022/12/08 | 3,440 | 3,440 | 3,280 | 3,310 | -110 | -3.2% | 67,000 |
| 2022/12/07 | 3,410 | 3,430 | 3,300 | 3,420 | -50 | -1.4% | 100,400 |
| 2022/12/06 | 3,245 | 3,475 | 3,245 | 3,470 | +210 | +6.4% | 130,800 |
| 2022/12/05 | 3,200 | 3,320 | 3,155 | 3,260 | +40 | +1.2% | 97,700 |
| 2022/12/02 | 3,370 | 3,380 | 3,220 | 3,220 | -200 | -5.8% | 140,600 |
| 2022/12/01 | 3,495 | 3,495 | 3,380 | 3,420 | +40 | +1.2% | 100,700 |
| 2022/11/30 | 3,485 | 3,495 | 3,375 | 3,380 | -155 | -4.4% | 127,500 |
| 2022/11/29 | 3,575 | 3,575 | 3,440 | 3,535 | -40 | -1.1% | 103,700 |
| 2022/11/28 | 3,680 | 3,680 | 3,560 | 3,575 | -175 | -4.7% | 130,400 |
| 2022/11/25 | 3,875 | 3,875 | 3,725 | 3,750 | -110 | -2.8% | 101,100 |
| 2022/11/24 | 3,810 | 3,960 | 3,805 | 3,860 | -10 | -0.3% | 99,300 |
| 2022/11/22 | 3,840 | 3,930 | 3,800 | 3,870 | +90 | +2.4% | 132,900 |
| 2022/11/21 | 3,840 | 3,840 | 3,700 | 3,780 | -15 | -0.4% | 109,800 |
| 2022/11/18 | 3,820 | 3,900 | 3,735 | 3,795 | +55 | +1.5% | 220,900 |
| 2022/11/17 | 3,440 | 3,795 | 3,415 | 3,740 | +250 | +7.2% | 267,800 |
| 2022/11/16 | 3,575 | 3,605 | 3,380 | 3,490 | -15 | -0.4% | 177,500 |
| 2022/11/15 | 3,390 | 3,575 | 3,265 | 3,505 | +125 | +3.7% | 456,000 |
| 2022/11/14 | 3,380 | 3,380 | 3,380 | 3,380 | +503 | +17.5% | 98,500 |
| 2022/11/11 | 2,976 | 2,976 | 2,761 | 2,877 | -49 | -1.7% | 248,600 |
| 2022/11/10 | 2,966 | 2,997 | 2,926 | 2,926 | -37 | -1.2% | 60,500 |
| 2022/11/09 | 2,979 | 3,020 | 2,955 | 2,963 | +21 | +0.7% | 74,700 |
| 2022/11/08 | 2,950 | 2,967 | 2,916 | 2,942 | +35 | +1.2% | 51,800 |
| 2022/11/07 | 3,010 | 3,060 | 2,870 | 2,907 | -53 | -1.8% | 96,000 |
| 2022/11/04 | 2,941 | 3,010 | 2,941 | 2,960 | -39 | -1.3% | 49,900 |
| 2022/11/02 | 2,999 | 3,005 | 2,934 | 2,999 | +26 | +0.9% | 37,600 |
| 2022/11/01 | 3,070 | 3,075 | 2,954 | 2,973 | -52 | -1.7% | 104,200 |
| 2022/10/31 | 2,902 | 3,050 | 2,900 | 3,025 | +250 | +9% | 247,100 |
| 2022/10/28 | 2,750 | 2,775 | 2,712 | 2,775 | +9 | +0.3% | 38,400 |
| 2022/10/27 | 2,734 | 2,766 | 2,680 | 2,766 | +30 | +1.1% | 22,400 |
| 2022/10/26 | 2,802 | 2,824 | 2,713 | 2,736 | -16 | -0.6% | 52,700 |
| 2022/10/25 | 2,699 | 2,805 | 2,687 | 2,752 | +91 | +3.4% | 66,000 |
| 2022/10/24 | 2,637 | 2,734 | 2,636 | 2,661 | +74 | +2.9% | 55,900 |
| 2022/10/21 | 2,608 | 2,608 | 2,581 | 2,587 | -21 | -0.8% | 13,600 |
| 2022/10/20 | 2,599 | 2,632 | 2,570 | 2,608 | +23 | +0.9% | 29,900 |
| 2022/10/19 | 2,650 | 2,650 | 2,570 | 2,585 | -72 | -2.7% | 47,600 |
| 2022/10/18 | 2,556 | 2,658 | 2,556 | 2,657 | +129 | +5.1% | 59,600 |
| 2022/10/17 | 2,513 | 2,551 | 2,500 | 2,528 | -25 | -1% | 18,600 |
| 2022/10/14 | 2,549 | 2,566 | 2,521 | 2,553 | +64 | +2.6% | 35,900 |
| 2022/10/13 | 2,512 | 2,549 | 2,489 | 2,489 | -41 | -1.6% | 26,500 |
| 2022/10/12 | 2,581 | 2,581 | 2,505 | 2,530 | -38 | -1.5% | 34,200 |
601～
650
件表示中 / 3715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 | 502,000円 | +8.2% | -8.7% | 2.99% | 12.30倍 | 2.76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 | 277,900円 | +1.8% | -3.8% | 2.88% | 11.15倍 | 0.74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 |
| 日アビオ | 361,500円 | +11.8% | +14.3% | 0.28% | 25.29倍 | 3.99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 |
| Ｍｉｍａｋｉ | 184,300円 | +5.5% | -0.5% | 2.71% | 9.03倍 | 1.65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 |
| オプテックスＧ | 154,500円 | +4.3% | -4.5% | 2.91% | 9.33倍 | 1.11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
