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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,534 | 1,534 | 1,434 | 1,473 | +239 | +19.4% | 266,700 |
| 2022/05/16 | 1,236 | 1,236 | 1,189 | 1,234 | +42 | +3.5% | 58,400 |
| 2022/05/13 | 1,194 | 1,210 | 1,184 | 1,192 | +13 | +1.1% | 21,600 |
| 2022/05/12 | 1,192 | 1,200 | 1,170 | 1,179 | -13 | -1.1% | 20,100 |
| 2022/05/11 | 1,182 | 1,212 | 1,178 | 1,192 | +9 | +0.8% | 5,800 |
| 2022/05/10 | 1,180 | 1,200 | 1,172 | 1,183 | -12 | -1% | 15,400 |
| 2022/05/09 | 1,207 | 1,207 | 1,195 | 1,195 | -10 | -0.8% | 2,600 |
| 2022/05/06 | 1,210 | 1,215 | 1,180 | 1,205 | -7 | -0.6% | 11,800 |
| 2022/05/02 | 1,220 | 1,237 | 1,211 | 1,212 | -29 | -2.3% | 11,800 |
| 2022/04/28 | 1,219 | 1,244 | 1,210 | 1,241 | +21 | +1.7% | 13,200 |
| 2022/04/27 | 1,206 | 1,220 | 1,181 | 1,220 | -9 | -0.7% | 24,500 |
| 2022/04/26 | 1,239 | 1,242 | 1,228 | 1,229 | +8 | +0.7% | 9,200 |
| 2022/04/25 | 1,202 | 1,250 | 1,202 | 1,221 | -38 | -3% | 20,500 |
| 2022/04/22 | 1,248 | 1,259 | 1,224 | 1,259 | +4 | +0.3% | 12,400 |
| 2022/04/21 | 1,255 | 1,267 | 1,242 | 1,255 | ±0 | ±0% | 12,900 |
| 2022/04/20 | 1,259 | 1,278 | 1,255 | 1,255 | -9 | -0.7% | 10,400 |
| 2022/04/19 | 1,269 | 1,282 | 1,239 | 1,264 | +8 | +0.6% | 21,600 |
| 2022/04/18 | 1,261 | 1,261 | 1,216 | 1,256 | +18 | +1.5% | 12,000 |
| 2022/04/15 | 1,256 | 1,273 | 1,235 | 1,238 | -25 | -2% | 12,500 |
| 2022/04/14 | 1,255 | 1,268 | 1,245 | 1,263 | +17 | +1.4% | 5,200 |
| 2022/04/13 | 1,260 | 1,276 | 1,246 | 1,246 | -4 | -0.3% | 13,500 |
| 2022/04/12 | 1,268 | 1,268 | 1,241 | 1,250 | -18 | -1.4% | 14,600 |
| 2022/04/11 | 1,287 | 1,289 | 1,260 | 1,268 | -35 | -2.7% | 16,800 |
| 2022/04/08 | 1,293 | 1,317 | 1,279 | 1,303 | +13 | +1% | 12,800 |
| 2022/04/07 | 1,306 | 1,310 | 1,285 | 1,290 | -40 | -3% | 13,400 |
| 2022/04/06 | 1,330 | 1,334 | 1,310 | 1,330 | -23 | -1.7% | 14,300 |
| 2022/04/05 | 1,323 | 1,355 | 1,318 | 1,353 | +30 | +2.3% | 19,300 |
| 2022/04/04 | 1,314 | 1,323 | 1,302 | 1,323 | +9 | +0.7% | 11,600 |
| 2022/04/01 | 1,297 | 1,315 | 1,262 | 1,314 | -3 | -0.2% | 15,600 |
| 2022/03/31 | 1,316 | 1,319 | 1,301 | 1,317 | +1 | +0.1% | 9,800 |
| 2022/03/30 | 1,298 | 1,316 | 1,285 | 1,316 | +32 | +2.5% | 11,700 |
| 2022/03/29 | 1,286 | 1,290 | 1,265 | 1,284 | +8 | +0.6% | 19,000 |
| 2022/03/28 | 1,290 | 1,290 | 1,254 | 1,276 | -7 | -0.5% | 16,900 |
| 2022/03/25 | 1,290 | 1,303 | 1,274 | 1,283 | +2 | +0.2% | 24,600 |
| 2022/03/24 | 1,260 | 1,283 | 1,242 | 1,281 | +2 | +0.2% | 16,800 |
| 2022/03/23 | 1,275 | 1,286 | 1,264 | 1,279 | +31 | +2.5% | 45,400 |
| 2022/03/22 | 1,251 | 1,257 | 1,237 | 1,248 | +8 | +0.6% | 16,800 |
| 2022/03/18 | 1,226 | 1,249 | 1,226 | 1,240 | +5 | +0.4% | 14,400 |
| 2022/03/17 | 1,198 | 1,248 | 1,198 | 1,235 | +53 | +4.5% | 26,300 |
| 2022/03/16 | 1,200 | 1,200 | 1,177 | 1,182 | +6 | +0.5% | 14,100 |
| 2022/03/15 | 1,190 | 1,190 | 1,168 | 1,176 | -8 | -0.7% | 13,600 |
| 2022/03/14 | 1,168 | 1,184 | 1,155 | 1,184 | +31 | +2.7% | 23,700 |
| 2022/03/11 | 1,169 | 1,169 | 1,126 | 1,153 | -4 | -0.3% | 17,500 |
| 2022/03/10 | 1,160 | 1,176 | 1,144 | 1,157 | +25 | +2.2% | 24,800 |
| 2022/03/09 | 1,130 | 1,155 | 1,125 | 1,132 | +4 | +0.4% | 25,500 |
| 2022/03/08 | 1,131 | 1,162 | 1,128 | 1,128 | -48 | -4.1% | 37,800 |
| 2022/03/07 | 1,185 | 1,185 | 1,150 | 1,176 | -29 | -2.4% | 21,900 |
| 2022/03/04 | 1,230 | 1,230 | 1,193 | 1,205 | -30 | -2.4% | 27,600 |
| 2022/03/03 | 1,248 | 1,256 | 1,220 | 1,235 | +7 | +0.6% | 25,600 |
| 2022/03/02 | 1,252 | 1,252 | 1,225 | 1,228 | -36 | -2.8% | 16,100 |
751～
800
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
