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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 781 | 783 | 769 | 777 | -10 | -1.3% | 7,400 |
| 2018/06/21 | 793 | 793 | 775 | 787 | -6 | -0.8% | 6,700 |
| 2018/06/20 | 770 | 799 | 758 | 793 | +9 | +1.1% | 27,500 |
| 2018/06/19 | 808 | 808 | 782 | 784 | -24 | -3% | 27,000 |
| 2018/06/18 | 820 | 826 | 808 | 808 | -25 | -3% | 17,800 |
| 2018/06/15 | 840 | 841 | 825 | 833 | -6 | -0.7% | 10,100 |
| 2018/06/14 | 849 | 849 | 837 | 839 | +1 | +0.1% | 12,900 |
| 2018/06/13 | 848 | 855 | 838 | 838 | -10 | -1.2% | 8,200 |
| 2018/06/12 | 835 | 848 | 831 | 848 | +17 | +2% | 10,600 |
| 2018/06/11 | 830 | 832 | 828 | 831 | +3 | +0.4% | 7,900 |
| 2018/06/08 | 833 | 833 | 819 | 828 | -1 | -0.1% | 3,000 |
| 2018/06/07 | 820 | 835 | 820 | 829 | +13 | +1.6% | 8,400 |
| 2018/06/06 | 816 | 820 | 810 | 816 | ±0 | ±0% | 15,300 |
| 2018/06/05 | 815 | 825 | 815 | 816 | ±0 | ±0% | 14,400 |
| 2018/06/04 | 828 | 828 | 816 | 816 | -12 | -1.4% | 13,900 |
| 2018/06/01 | 825 | 833 | 816 | 828 | +6 | +0.7% | 17,500 |
| 2018/05/31 | 849 | 849 | 822 | 822 | -8 | -1% | 21,800 |
| 2018/05/30 | 830 | 839 | 816 | 830 | -27 | -3.2% | 48,900 |
| 2018/05/29 | 886 | 886 | 854 | 857 | -29 | -3.3% | 38,900 |
| 2018/05/28 | 886 | 892 | 885 | 886 | ±0 | ±0% | 8,400 |
| 2018/05/25 | 894 | 902 | 880 | 886 | -13 | -1.4% | 20,800 |
| 2018/05/24 | 900 | 903 | 893 | 899 | -1 | -0.1% | 14,900 |
| 2018/05/23 | 903 | 903 | 897 | 900 | -7 | -0.8% | 17,400 |
| 2018/05/22 | 900 | 909 | 900 | 907 | +3 | +0.3% | 8,300 |
| 2018/05/21 | 909 | 910 | 900 | 904 | -7 | -0.8% | 15,200 |
| 2018/05/18 | 907 | 918 | 898 | 911 | +9 | +1% | 19,800 |
| 2018/05/17 | 903 | 908 | 900 | 902 | -4 | -0.4% | 9,400 |
| 2018/05/16 | 910 | 910 | 900 | 906 | -9 | -1% | 34,300 |
| 2018/05/15 | 914 | 922 | 912 | 915 | ±0 | ±0% | 21,600 |
| 2018/05/14 | 920 | 920 | 898 | 915 | -8 | -0.9% | 42,800 |
| 2018/05/11 | 920 | 925 | 903 | 923 | +8 | +0.9% | 41,100 |
| 2018/05/10 | 928 | 932 | 911 | 915 | -10 | -1.1% | 11,300 |
| 2018/05/09 | 927 | 937 | 923 | 925 | ±0 | ±0% | 15,600 |
| 2018/05/08 | 912 | 930 | 912 | 925 | +12 | +1.3% | 12,600 |
| 2018/05/07 | 915 | 919 | 904 | 913 | -1 | -0.1% | 14,700 |
| 2018/05/02 | 902 | 920 | 902 | 914 | +8 | +0.9% | 13,000 |
| 2018/05/01 | 912 | 915 | 905 | 906 | -11 | -1.2% | 13,800 |
| 2018/04/27 | 938 | 938 | 916 | 917 | -20 | -2.1% | 14,800 |
| 2018/04/26 | 955 | 964 | 932 | 937 | -15 | -1.6% | 36,800 |
| 2018/04/25 | 922 | 962 | 922 | 952 | +15 | +1.6% | 35,500 |
| 2018/04/24 | 925 | 938 | 917 | 937 | +23 | +2.5% | 19,500 |
| 2018/04/23 | 912 | 916 | 895 | 914 | -20 | -2.1% | 40,100 |
| 2018/04/20 | 923 | 934 | 923 | 934 | +8 | +0.9% | 9,300 |
| 2018/04/19 | 935 | 940 | 924 | 926 | -8 | -0.9% | 9,500 |
| 2018/04/18 | 902 | 935 | 902 | 934 | +25 | +2.8% | 20,800 |
| 2018/04/17 | 902 | 913 | 882 | 909 | +5 | +0.6% | 31,000 |
| 2018/04/16 | 936 | 940 | 903 | 904 | -37 | -3.9% | 41,700 |
| 2018/04/13 | 932 | 944 | 932 | 941 | +11 | +1.2% | 10,900 |
| 2018/04/12 | 921 | 935 | 917 | 930 | +3 | +0.3% | 19,500 |
| 2018/04/11 | 937 | 944 | 926 | 927 | -20 | -2.1% | 12,800 |
1751～
1800
件表示中 / 3769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 | 750,000円 | +8.2% | -8.7% | 2.00% | 18.38倍 | 4.12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 |
| ニチコン | 134,800円 | +2.4% | -6.8% | 2.67% | 15.09倍 | 0.82倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ホーチキ | 357,000円 | 0.0% | +2.7% | 2.24% | 12.33倍 | 1.50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 |
| 日セラミ | 325,000円 | +7.8% | +5.7% | 3.85% | 11.17倍 | 1.55倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 421,000円 | +7.6% | -3.1% | 3.56% | 10.10倍 | 0.90倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
