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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,503 | 1,515 | 1,490 | 1,504 | -14 | -0.9% | 17,600 |
| 2021/07/15 | 1,540 | 1,540 | 1,506 | 1,518 | -20 | -1.3% | 26,700 |
| 2021/07/14 | 1,557 | 1,561 | 1,538 | 1,538 | -19 | -1.2% | 21,700 |
| 2021/07/13 | 1,559 | 1,574 | 1,555 | 1,557 | +4 | +0.3% | 20,000 |
| 2021/07/12 | 1,551 | 1,568 | 1,528 | 1,553 | +42 | +2.8% | 38,500 |
| 2021/07/09 | 1,477 | 1,515 | 1,470 | 1,511 | -6 | -0.4% | 90,700 |
| 2021/07/08 | 1,565 | 1,576 | 1,508 | 1,517 | -50 | -3.2% | 58,600 |
| 2021/07/07 | 1,560 | 1,581 | 1,555 | 1,567 | -6 | -0.4% | 25,300 |
| 2021/07/06 | 1,570 | 1,575 | 1,561 | 1,573 | +3 | +0.2% | 15,000 |
| 2021/07/05 | 1,582 | 1,595 | 1,567 | 1,570 | -24 | -1.5% | 46,100 |
| 2021/07/02 | 1,587 | 1,600 | 1,585 | 1,594 | +5 | +0.3% | 11,800 |
| 2021/07/01 | 1,601 | 1,603 | 1,576 | 1,589 | -12 | -0.7% | 19,300 |
| 2021/06/30 | 1,600 | 1,612 | 1,593 | 1,601 | +1 | +0.1% | 16,600 |
| 2021/06/29 | 1,600 | 1,600 | 1,583 | 1,600 | +1 | +0.1% | 17,500 |
| 2021/06/28 | 1,576 | 1,599 | 1,572 | 1,599 | +23 | +1.5% | 31,600 |
| 2021/06/25 | 1,566 | 1,582 | 1,566 | 1,576 | +10 | +0.6% | 16,500 |
| 2021/06/24 | 1,569 | 1,574 | 1,553 | 1,566 | -3 | -0.2% | 17,300 |
| 2021/06/23 | 1,577 | 1,579 | 1,560 | 1,569 | +3 | +0.2% | 19,400 |
| 2021/06/22 | 1,559 | 1,576 | 1,555 | 1,566 | +17 | +1.1% | 16,900 |
| 2021/06/21 | 1,566 | 1,566 | 1,545 | 1,549 | -50 | -3.1% | 55,300 |
| 2021/06/18 | 1,635 | 1,639 | 1,597 | 1,599 | -28 | -1.7% | 25,700 |
| 2021/06/17 | 1,647 | 1,648 | 1,622 | 1,627 | -20 | -1.2% | 23,800 |
| 2021/06/16 | 1,639 | 1,650 | 1,633 | 1,647 | +8 | +0.5% | 21,300 |
| 2021/06/15 | 1,638 | 1,639 | 1,625 | 1,639 | +12 | +0.7% | 23,200 |
| 2021/06/14 | 1,613 | 1,628 | 1,608 | 1,627 | +15 | +0.9% | 44,300 |
| 2021/06/11 | 1,583 | 1,614 | 1,583 | 1,612 | +25 | +1.6% | 51,300 |
| 2021/06/10 | 1,580 | 1,592 | 1,569 | 1,587 | +1 | +0.1% | 36,000 |
| 2021/06/09 | 1,568 | 1,591 | 1,562 | 1,586 | +18 | +1.1% | 52,000 |
| 2021/06/08 | 1,558 | 1,568 | 1,542 | 1,568 | +5 | +0.3% | 74,100 |
| 2021/06/07 | 1,577 | 1,584 | 1,560 | 1,563 | -10 | -0.6% | 46,800 |
| 2021/06/04 | 1,583 | 1,583 | 1,568 | 1,573 | -4 | -0.3% | 26,600 |
| 2021/06/03 | 1,598 | 1,598 | 1,567 | 1,577 | -8 | -0.5% | 56,500 |
| 2021/06/02 | 1,607 | 1,607 | 1,585 | 1,585 | -21 | -1.3% | 24,700 |
| 2021/06/01 | 1,600 | 1,606 | 1,584 | 1,606 | +11 | +0.7% | 23,000 |
| 2021/05/31 | 1,592 | 1,603 | 1,590 | 1,595 | +3 | +0.2% | 24,200 |
| 2021/05/28 | 1,600 | 1,604 | 1,585 | 1,592 | +7 | +0.4% | 27,000 |
| 2021/05/27 | 1,587 | 1,592 | 1,579 | 1,585 | -2 | -0.1% | 26,900 |
| 2021/05/26 | 1,598 | 1,602 | 1,586 | 1,587 | -11 | -0.7% | 26,500 |
| 2021/05/25 | 1,593 | 1,608 | 1,591 | 1,598 | +5 | +0.3% | 23,800 |
| 2021/05/24 | 1,609 | 1,621 | 1,593 | 1,593 | -31 | -1.9% | 68,200 |
| 2021/05/21 | 1,660 | 1,661 | 1,614 | 1,624 | ±0 | ±0% | 51,700 |
| 2021/05/20 | 1,582 | 1,640 | 1,582 | 1,624 | +29 | +1.8% | 49,400 |
| 2021/05/19 | 1,580 | 1,610 | 1,580 | 1,595 | -13 | -0.8% | 27,800 |
| 2021/05/18 | 1,590 | 1,610 | 1,590 | 1,608 | +11 | +0.7% | 32,700 |
| 2021/05/17 | 1,635 | 1,635 | 1,577 | 1,597 | -5 | -0.3% | 72,500 |
| 2021/05/14 | 1,590 | 1,625 | 1,584 | 1,602 | +39 | +2.5% | 68,800 |
| 2021/05/13 | 1,616 | 1,620 | 1,556 | 1,563 | -103 | -6.2% | 183,900 |
| 2021/05/12 | 1,716 | 1,758 | 1,635 | 1,666 | -185 | -10% | 386,400 |
| 2021/05/11 | 1,852 | 1,859 | 1,832 | 1,851 | -9 | -0.5% | 89,900 |
| 2021/05/10 | 1,877 | 1,877 | 1,848 | 1,860 | -17 | -0.9% | 56,300 |
951～
1000
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
