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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 5,210 | 5,240 | 5,100 | 5,100 | +20 | +0.4% | 58,000 |
| 2025/03/17 | 5,200 | 5,230 | 4,990 | 5,080 | -80 | -1.6% | 98,800 |
| 2025/03/14 | 5,070 | 5,210 | 5,070 | 5,160 | +10 | +0.2% | 47,900 |
| 2025/03/13 | 5,330 | 5,330 | 5,120 | 5,150 | -80 | -1.5% | 49,800 |
| 2025/03/12 | 5,350 | 5,380 | 5,170 | 5,230 | -80 | -1.5% | 41,300 |
| 2025/03/11 | 5,010 | 5,310 | 4,970 | 5,310 | +140 | +2.7% | 78,000 |
| 2025/03/10 | 5,200 | 5,270 | 5,140 | 5,170 | -30 | -0.6% | 35,500 |
| 2025/03/07 | 5,230 | 5,300 | 5,120 | 5,200 | -170 | -3.2% | 61,800 |
| 2025/03/06 | 5,410 | 5,480 | 5,330 | 5,370 | -10 | -0.2% | 43,700 |
| 2025/03/05 | 5,330 | 5,450 | 5,290 | 5,380 | ±0 | ±0% | 42,400 |
| 2025/03/04 | 5,350 | 5,440 | 5,220 | 5,380 | -120 | -2.2% | 87,100 |
| 2025/03/03 | 5,600 | 5,650 | 5,390 | 5,500 | +20 | +0.4% | 63,200 |
| 2025/02/28 | 5,670 | 5,720 | 5,430 | 5,480 | -340 | -5.8% | 117,000 |
| 2025/02/27 | 5,880 | 5,980 | 5,770 | 5,820 | +40 | +0.7% | 38,300 |
| 2025/02/26 | 5,700 | 5,850 | 5,700 | 5,780 | +90 | +1.6% | 52,000 |
| 2025/02/25 | 5,910 | 5,990 | 5,690 | 5,690 | -400 | -6.6% | 105,900 |
| 2025/02/21 | 5,970 | 6,110 | 5,970 | 6,090 | +40 | +0.7% | 49,900 |
| 2025/02/20 | 6,270 | 6,330 | 6,030 | 6,050 | -260 | -4.1% | 57,700 |
| 2025/02/19 | 6,440 | 6,460 | 6,300 | 6,310 | -180 | -2.8% | 55,900 |
| 2025/02/18 | 6,360 | 6,570 | 6,250 | 6,490 | +130 | +2% | 113,300 |
| 2025/02/17 | 6,210 | 6,410 | 6,200 | 6,360 | +280 | +4.6% | 91,500 |
| 2025/02/14 | 6,160 | 6,160 | 6,000 | 6,080 | -50 | -0.8% | 59,400 |
| 2025/02/13 | 6,070 | 6,240 | 6,030 | 6,130 | +160 | +2.7% | 84,700 |
| 2025/02/12 | 5,880 | 5,970 | 5,780 | 5,970 | +100 | +1.7% | 74,400 |
| 2025/02/10 | 5,640 | 6,090 | 5,640 | 5,870 | -40 | -0.7% | 142,400 |
| 2025/02/07 | 5,980 | 6,040 | 5,910 | 5,910 | -100 | -1.7% | 117,800 |
| 2025/02/06 | 6,140 | 6,140 | 5,940 | 6,010 | +60 | +1% | 87,000 |
| 2025/02/05 | 5,890 | 5,990 | 5,880 | 5,950 | +130 | +2.2% | 80,400 |
| 2025/02/04 | 5,970 | 6,050 | 5,820 | 5,820 | -50 | -0.9% | 80,300 |
| 2025/02/03 | 6,120 | 6,150 | 5,860 | 5,870 | -290 | -4.7% | 138,900 |
| 2025/01/31 | 6,300 | 6,300 | 6,130 | 6,160 | -40 | -0.6% | 89,100 |
| 2025/01/30 | 6,360 | 6,370 | 6,180 | 6,200 | -180 | -2.8% | 81,100 |
| 2025/01/29 | 6,510 | 6,520 | 6,230 | 6,380 | +20 | +0.3% | 102,200 |
| 2025/01/28 | 6,480 | 6,550 | 6,280 | 6,360 | -420 | -6.2% | 163,900 |
| 2025/01/27 | 7,150 | 7,280 | 6,750 | 6,780 | -320 | -4.5% | 171,500 |
| 2025/01/24 | 7,090 | 7,180 | 6,940 | 7,100 | +10 | +0.1% | 99,600 |
| 2025/01/23 | 7,170 | 7,310 | 7,020 | 7,090 | +220 | +3.2% | 182,900 |
| 2025/01/22 | 6,350 | 6,930 | 6,350 | 6,870 | +670 | +10.8% | 185,500 |
| 2025/01/21 | 6,400 | 6,440 | 6,200 | 6,200 | -100 | -1.6% | 45,800 |
| 2025/01/20 | 6,290 | 6,340 | 6,170 | 6,300 | +90 | +1.4% | 68,700 |
| 2025/01/17 | 6,390 | 6,420 | 6,130 | 6,210 | -240 | -3.7% | 84,600 |
| 2025/01/16 | 6,620 | 6,620 | 6,440 | 6,450 | -80 | -1.2% | 45,500 |
| 2025/01/15 | 6,690 | 6,690 | 6,460 | 6,530 | -90 | -1.4% | 67,300 |
| 2025/01/14 | 6,670 | 6,700 | 6,460 | 6,620 | -220 | -3.2% | 100,900 |
| 2025/01/10 | 6,880 | 6,980 | 6,810 | 6,840 | -140 | -2% | 55,200 |
| 2025/01/09 | 6,970 | 6,980 | 6,810 | 6,980 | -140 | -2% | 103,400 |
| 2025/01/08 | 7,140 | 7,290 | 7,050 | 7,120 | -50 | -0.7% | 73,700 |
| 2025/01/07 | 7,240 | 7,350 | 7,170 | 7,170 | +70 | +1% | 85,000 |
| 2025/01/06 | 7,490 | 7,490 | 7,080 | 7,100 | -310 | -4.2% | 128,500 |
| 2024/12/30 | 7,370 | 7,440 | 7,190 | 7,410 | +80 | +1.1% | 78,600 |
51～
100
件表示中 / 3711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 | 470,500円 | +8.2% | -8.7% | 3.19% | 11.53倍 | 2.58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 |
| オプテックスＧ | 154,700円 | +4.3% | -4.5% | 2.91% | 9.34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 |
| ＪＤＩ | 1,500円 | -20.2% | - | 0.00% | - | -1.90倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| 湖北工業 | 209,400円 | +12.5% | -7.9% | 1.43% | 18.05倍 | 2.32倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 山一電 | 236,000円 | +4.6% | +2.7% | 3.81% | 7.89倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
