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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,810 | 1,842 | 1,778 | 1,840 | +21 | +1.2% | 36,400 |
| 2022/07/26 | 1,821 | 1,829 | 1,792 | 1,819 | +1 | +0.1% | 35,200 |
| 2022/07/25 | 1,786 | 1,829 | 1,753 | 1,818 | +32 | +1.8% | 66,600 |
| 2022/07/22 | 1,760 | 1,789 | 1,750 | 1,786 | +32 | +1.8% | 42,800 |
| 2022/07/21 | 1,725 | 1,759 | 1,725 | 1,754 | +28 | +1.6% | 34,900 |
| 2022/07/20 | 1,737 | 1,744 | 1,722 | 1,726 | +16 | +0.9% | 9,700 |
| 2022/07/19 | 1,705 | 1,718 | 1,685 | 1,710 | +5 | +0.3% | 7,200 |
| 2022/07/15 | 1,680 | 1,705 | 1,667 | 1,705 | +25 | +1.5% | 9,200 |
| 2022/07/14 | 1,660 | 1,685 | 1,647 | 1,680 | +5 | +0.3% | 20,000 |
| 2022/07/13 | 1,699 | 1,699 | 1,674 | 1,675 | -31 | -1.8% | 10,500 |
| 2022/07/12 | 1,739 | 1,739 | 1,692 | 1,706 | -42 | -2.4% | 12,400 |
| 2022/07/11 | 1,705 | 1,749 | 1,696 | 1,748 | +60 | +3.6% | 30,200 |
| 2022/07/08 | 1,676 | 1,706 | 1,676 | 1,688 | +12 | +0.7% | 11,200 |
| 2022/07/07 | 1,673 | 1,679 | 1,652 | 1,676 | +3 | +0.2% | 5,300 |
| 2022/07/06 | 1,663 | 1,677 | 1,660 | 1,673 | -8 | -0.5% | 5,800 |
| 2022/07/05 | 1,658 | 1,698 | 1,654 | 1,681 | +23 | +1.4% | 17,300 |
| 2022/07/04 | 1,670 | 1,676 | 1,621 | 1,658 | +27 | +1.7% | 11,000 |
| 2022/07/01 | 1,708 | 1,720 | 1,580 | 1,631 | -74 | -4.3% | 91,800 |
| 2022/06/30 | 1,776 | 1,776 | 1,702 | 1,705 | -72 | -4.1% | 32,000 |
| 2022/06/29 | 1,765 | 1,786 | 1,749 | 1,777 | -1 | -0.1% | 23,400 |
| 2022/06/28 | 1,751 | 1,790 | 1,732 | 1,778 | +30 | +1.7% | 40,800 |
| 2022/06/27 | 1,720 | 1,750 | 1,695 | 1,748 | +60 | +3.6% | 36,500 |
| 2022/06/24 | 1,703 | 1,716 | 1,680 | 1,688 | -13 | -0.8% | 16,600 |
| 2022/06/23 | 1,733 | 1,737 | 1,650 | 1,701 | -20 | -1.2% | 22,800 |
| 2022/06/22 | 1,731 | 1,757 | 1,721 | 1,721 | ±0 | ±0% | 30,800 |
| 2022/06/21 | 1,656 | 1,725 | 1,621 | 1,721 | +105 | +6.5% | 52,400 |
| 2022/06/20 | 1,677 | 1,677 | 1,596 | 1,616 | -32 | -1.9% | 20,700 |
| 2022/06/17 | 1,609 | 1,677 | 1,595 | 1,648 | +5 | +0.3% | 43,700 |
| 2022/06/16 | 1,634 | 1,705 | 1,634 | 1,643 | +11 | +0.7% | 45,500 |
| 2022/06/15 | 1,709 | 1,715 | 1,627 | 1,632 | -83 | -4.8% | 67,300 |
| 2022/06/14 | 1,693 | 1,730 | 1,675 | 1,715 | -9 | -0.5% | 42,100 |
| 2022/06/13 | 1,736 | 1,779 | 1,724 | 1,724 | -39 | -2.2% | 49,500 |
| 2022/06/10 | 1,710 | 1,780 | 1,690 | 1,763 | +38 | +2.2% | 95,000 |
| 2022/06/09 | 1,744 | 1,769 | 1,714 | 1,725 | -24 | -1.4% | 67,600 |
| 2022/06/08 | 1,698 | 1,749 | 1,691 | 1,749 | +67 | +4% | 74,700 |
| 2022/06/07 | 1,641 | 1,710 | 1,631 | 1,682 | +30 | +1.8% | 58,500 |
| 2022/06/06 | 1,570 | 1,694 | 1,563 | 1,652 | +73 | +4.6% | 102,400 |
| 2022/06/03 | 1,569 | 1,606 | 1,562 | 1,579 | +19 | +1.2% | 40,600 |
| 2022/06/02 | 1,546 | 1,563 | 1,531 | 1,560 | +8 | +0.5% | 17,000 |
| 2022/06/01 | 1,573 | 1,573 | 1,551 | 1,552 | -32 | -2% | 13,600 |
| 2022/05/31 | 1,570 | 1,586 | 1,541 | 1,584 | +20 | +1.3% | 33,000 |
| 2022/05/30 | 1,541 | 1,580 | 1,541 | 1,564 | +34 | +2.2% | 29,900 |
| 2022/05/27 | 1,556 | 1,560 | 1,515 | 1,530 | -6 | -0.4% | 32,600 |
| 2022/05/26 | 1,499 | 1,536 | 1,487 | 1,536 | +37 | +2.5% | 33,500 |
| 2022/05/25 | 1,512 | 1,539 | 1,480 | 1,499 | -28 | -1.8% | 41,200 |
| 2022/05/24 | 1,593 | 1,593 | 1,513 | 1,527 | -37 | -2.4% | 47,600 |
| 2022/05/23 | 1,523 | 1,564 | 1,482 | 1,564 | +56 | +3.7% | 77,500 |
| 2022/05/20 | 1,461 | 1,548 | 1,460 | 1,508 | +62 | +4.3% | 89,100 |
| 2022/05/19 | 1,461 | 1,495 | 1,435 | 1,446 | -79 | -5.2% | 184,500 |
| 2022/05/18 | 1,480 | 1,770 | 1,452 | 1,525 | +52 | +3.5% | 1,038,000 |
701～
750
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
