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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,258 | 1,275 | 1,251 | 1,264 | +25 | +2% | 20,100 |
| 2022/02/28 | 1,255 | 1,255 | 1,218 | 1,239 | +19 | +1.6% | 18,500 |
| 2022/02/25 | 1,199 | 1,222 | 1,175 | 1,220 | +66 | +5.7% | 22,300 |
| 2022/02/24 | 1,209 | 1,226 | 1,140 | 1,154 | -77 | -6.3% | 97,200 |
| 2022/02/22 | 1,272 | 1,272 | 1,215 | 1,231 | -71 | -5.5% | 76,700 |
| 2022/02/21 | 1,300 | 1,308 | 1,280 | 1,302 | -28 | -2.1% | 33,700 |
| 2022/02/18 | 1,280 | 1,330 | 1,270 | 1,330 | +52 | +4.1% | 47,100 |
| 2022/02/17 | 1,281 | 1,307 | 1,265 | 1,278 | +27 | +2.2% | 46,000 |
| 2022/02/16 | 1,336 | 1,337 | 1,210 | 1,251 | -51 | -3.9% | 119,400 |
| 2022/02/15 | 1,379 | 1,379 | 1,296 | 1,302 | -247 | -15.9% | 170,100 |
| 2022/02/14 | 1,525 | 1,564 | 1,510 | 1,549 | -1 | -0.1% | 28,900 |
| 2022/02/10 | 1,534 | 1,576 | 1,534 | 1,550 | +19 | +1.2% | 11,100 |
| 2022/02/09 | 1,507 | 1,553 | 1,500 | 1,531 | +34 | +2.3% | 13,300 |
| 2022/02/08 | 1,518 | 1,523 | 1,485 | 1,497 | -13 | -0.9% | 12,500 |
| 2022/02/07 | 1,548 | 1,550 | 1,506 | 1,510 | -4 | -0.3% | 9,700 |
| 2022/02/04 | 1,526 | 1,527 | 1,492 | 1,514 | -8 | -0.5% | 9,500 |
| 2022/02/03 | 1,565 | 1,571 | 1,522 | 1,522 | -47 | -3% | 22,900 |
| 2022/02/02 | 1,588 | 1,601 | 1,561 | 1,569 | -14 | -0.9% | 16,800 |
| 2022/02/01 | 1,580 | 1,642 | 1,580 | 1,583 | +7 | +0.4% | 47,400 |
| 2022/01/31 | 1,508 | 1,585 | 1,508 | 1,576 | +70 | +4.6% | 28,200 |
| 2022/01/28 | 1,526 | 1,543 | 1,458 | 1,506 | +32 | +2.2% | 42,000 |
| 2022/01/27 | 1,565 | 1,568 | 1,468 | 1,474 | -83 | -5.3% | 51,700 |
| 2022/01/26 | 1,578 | 1,580 | 1,547 | 1,557 | +17 | +1.1% | 18,300 |
| 2022/01/25 | 1,598 | 1,605 | 1,537 | 1,540 | -50 | -3.1% | 31,900 |
| 2022/01/24 | 1,563 | 1,603 | 1,563 | 1,590 | -13 | -0.8% | 21,400 |
| 2022/01/21 | 1,570 | 1,603 | 1,555 | 1,603 | +18 | +1.1% | 27,300 |
| 2022/01/20 | 1,522 | 1,603 | 1,522 | 1,585 | +41 | +2.7% | 39,900 |
| 2022/01/19 | 1,612 | 1,612 | 1,480 | 1,544 | -72 | -4.5% | 69,200 |
| 2022/01/18 | 1,640 | 1,650 | 1,613 | 1,616 | -34 | -2.1% | 27,400 |
| 2022/01/17 | 1,647 | 1,675 | 1,646 | 1,650 | +3 | +0.2% | 18,500 |
| 2022/01/14 | 1,650 | 1,655 | 1,623 | 1,647 | -6 | -0.4% | 25,500 |
| 2022/01/13 | 1,680 | 1,681 | 1,649 | 1,653 | -17 | -1% | 29,300 |
| 2022/01/12 | 1,621 | 1,690 | 1,621 | 1,670 | +58 | +3.6% | 45,500 |
| 2022/01/11 | 1,642 | 1,642 | 1,605 | 1,612 | -30 | -1.8% | 18,800 |
| 2022/01/07 | 1,688 | 1,688 | 1,615 | 1,642 | -8 | -0.5% | 44,100 |
| 2022/01/06 | 1,688 | 1,688 | 1,630 | 1,650 | -53 | -3.1% | 48,900 |
| 2022/01/05 | 1,735 | 1,752 | 1,697 | 1,703 | -50 | -2.9% | 26,500 |
| 2022/01/04 | 1,764 | 1,765 | 1,716 | 1,753 | +29 | +1.7% | 35,600 |
| 2021/12/30 | 1,730 | 1,736 | 1,695 | 1,724 | +2 | +0.1% | 28,800 |
| 2021/12/29 | 1,619 | 1,741 | 1,619 | 1,722 | +112 | +7% | 73,600 |
| 2021/12/28 | 1,616 | 1,629 | 1,603 | 1,610 | +1 | +0.1% | 45,200 |
| 2021/12/27 | 1,652 | 1,652 | 1,607 | 1,609 | -43 | -2.6% | 14,800 |
| 2021/12/24 | 1,623 | 1,660 | 1,623 | 1,652 | +29 | +1.8% | 19,300 |
| 2021/12/23 | 1,609 | 1,637 | 1,609 | 1,623 | +14 | +0.9% | 22,600 |
| 2021/12/22 | 1,591 | 1,635 | 1,591 | 1,609 | +6 | +0.4% | 21,600 |
| 2021/12/21 | 1,602 | 1,615 | 1,587 | 1,603 | +1 | +0.1% | 26,800 |
| 2021/12/20 | 1,633 | 1,649 | 1,600 | 1,602 | -33 | -2% | 24,500 |
| 2021/12/17 | 1,649 | 1,649 | 1,628 | 1,635 | -11 | -0.7% | 8,100 |
| 2021/12/16 | 1,680 | 1,680 | 1,645 | 1,646 | -6 | -0.4% | 14,000 |
| 2021/12/15 | 1,618 | 1,665 | 1,610 | 1,652 | +34 | +2.1% | 40,200 |
801～
850
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
