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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,470 | 5,540 | 5,220 | 5,320 | +250 | +4.9% | 140,100 |
| 2024/02/21 | 5,040 | 5,080 | 4,900 | 5,070 | +20 | +0.4% | 84,600 |
| 2024/02/20 | 5,000 | 5,140 | 4,960 | 5,050 | -50 | -1% | 107,500 |
| 2024/02/19 | 5,140 | 5,270 | 5,020 | 5,100 | -160 | -3% | 108,700 |
| 2024/02/16 | 5,400 | 5,490 | 5,200 | 5,260 | -140 | -2.6% | 120,500 |
| 2024/02/15 | 5,200 | 5,450 | 5,010 | 5,400 | +200 | +3.8% | 358,900 |
| 2024/02/14 | 4,920 | 5,200 | 4,900 | 5,200 | +700 | +15.6% | 338,500 |
| 2024/02/13 | 4,500 | 4,500 | 4,500 | 4,500 | +700 | +18.4% | 42,000 |
| 2024/02/09 | 3,775 | 3,910 | 3,770 | 3,800 | +10 | +0.3% | 92,800 |
| 2024/02/08 | 3,790 | 3,820 | 3,715 | 3,790 | +15 | +0.4% | 52,700 |
| 2024/02/07 | 3,815 | 3,870 | 3,760 | 3,775 | -40 | -1% | 56,000 |
| 2024/02/06 | 3,730 | 3,845 | 3,710 | 3,815 | +90 | +2.4% | 62,200 |
| 2024/02/05 | 3,760 | 3,790 | 3,705 | 3,725 | +5 | +0.1% | 55,500 |
| 2024/02/02 | 3,645 | 3,740 | 3,580 | 3,720 | +100 | +2.8% | 128,100 |
| 2024/02/01 | 3,625 | 3,775 | 3,575 | 3,620 | +5 | +0.1% | 136,500 |
| 2024/01/31 | 3,625 | 3,630 | 3,535 | 3,615 | -10 | -0.3% | 67,900 |
| 2024/01/30 | 3,480 | 3,645 | 3,415 | 3,625 | +215 | +6.3% | 106,700 |
| 2024/01/29 | 3,540 | 3,540 | 3,410 | 3,410 | -60 | -1.7% | 46,800 |
| 2024/01/26 | 3,580 | 3,590 | 3,470 | 3,470 | -165 | -4.5% | 58,300 |
| 2024/01/25 | 3,580 | 3,645 | 3,540 | 3,635 | +50 | +1.4% | 55,300 |
| 2024/01/24 | 3,630 | 3,655 | 3,550 | 3,585 | -35 | -1% | 53,600 |
| 2024/01/23 | 3,760 | 3,760 | 3,610 | 3,620 | -140 | -3.7% | 99,600 |
| 2024/01/22 | 3,795 | 3,800 | 3,660 | 3,760 | +65 | +1.8% | 117,500 |
| 2024/01/19 | 3,570 | 3,695 | 3,480 | 3,695 | +155 | +4.4% | 124,300 |
| 2024/01/18 | 3,460 | 3,580 | 3,410 | 3,540 | +85 | +2.5% | 78,200 |
| 2024/01/17 | 3,545 | 3,545 | 3,425 | 3,455 | -75 | -2.1% | 87,700 |
| 2024/01/16 | 3,435 | 3,550 | 3,415 | 3,530 | +165 | +4.9% | 92,400 |
| 2024/01/15 | 3,485 | 3,485 | 3,355 | 3,365 | -65 | -1.9% | 39,100 |
| 2024/01/12 | 3,335 | 3,475 | 3,300 | 3,430 | +125 | +3.8% | 74,200 |
| 2024/01/11 | 3,225 | 3,345 | 3,185 | 3,305 | +95 | +3% | 50,600 |
| 2024/01/10 | 3,185 | 3,210 | 3,145 | 3,210 | +20 | +0.6% | 26,000 |
| 2024/01/09 | 3,140 | 3,235 | 3,140 | 3,190 | +75 | +2.4% | 28,500 |
| 2024/01/05 | 3,195 | 3,195 | 3,115 | 3,115 | -80 | -2.5% | 17,700 |
| 2024/01/04 | 3,040 | 3,205 | 2,941 | 3,195 | +100 | +3.2% | 29,000 |
| 2023/12/29 | 3,175 | 3,175 | 3,095 | 3,095 | -60 | -1.9% | 19,900 |
| 2023/12/28 | 3,140 | 3,205 | 3,115 | 3,155 | ±0 | ±0% | 12,500 |
| 2023/12/27 | 3,100 | 3,190 | 3,100 | 3,155 | +30 | +1% | 21,800 |
| 2023/12/26 | 3,120 | 3,210 | 3,120 | 3,125 | -25 | -0.8% | 19,700 |
| 2023/12/25 | 3,130 | 3,170 | 3,080 | 3,150 | +55 | +1.8% | 22,400 |
| 2023/12/22 | 3,130 | 3,160 | 3,080 | 3,095 | -40 | -1.3% | 11,500 |
| 2023/12/21 | 3,130 | 3,175 | 3,130 | 3,135 | -65 | -2% | 13,800 |
| 2023/12/20 | 3,245 | 3,245 | 3,200 | 3,200 | ±0 | ±0% | 32,900 |
| 2023/12/19 | 3,105 | 3,200 | 3,095 | 3,200 | +110 | +3.6% | 19,800 |
| 2023/12/18 | 3,055 | 3,095 | 3,025 | 3,090 | +5 | +0.2% | 18,000 |
| 2023/12/15 | 3,035 | 3,170 | 3,035 | 3,085 | +25 | +0.8% | 48,300 |
| 2023/12/14 | 3,205 | 3,205 | 3,050 | 3,060 | -110 | -3.5% | 36,300 |
| 2023/12/13 | 3,065 | 3,175 | 3,035 | 3,170 | +105 | +3.4% | 44,800 |
| 2023/12/12 | 3,230 | 3,230 | 3,055 | 3,065 | -110 | -3.5% | 43,100 |
| 2023/12/11 | 3,300 | 3,300 | 3,150 | 3,175 | -75 | -2.3% | 39,400 |
| 2023/12/08 | 3,360 | 3,365 | 3,200 | 3,250 | -110 | -3.3% | 62,400 |
51～
100
件表示中 / 3451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 | +18.1% | +15.4% | 1.59% | 17.36倍 | 3.73倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| ホーチキ | 221,400円 | +1.6% | +0.2% | 2.62% | 9.63倍 | 1.04倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ＫＯＡ | 157,000円 | +10.9% | -1.9% | 3.18% | 18.20倍 | 0.74倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 山一電 | 274,600円 | -18.2% | -69.8% | 1.09% | 28.07倍 | 1.51倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| デンヨー | 260,700円 | +13.5% | +40.9% | 2.45% | 10.77倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
