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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,508 | 1,608 | 1,484 | 1,536 | +75 | +5.1% | 371,500 |
| 2018/01/19 | 1,486 | 1,499 | 1,435 | 1,461 | -29 | -1.9% | 62,000 |
| 2018/01/18 | 1,500 | 1,513 | 1,480 | 1,490 | -9 | -0.6% | 42,300 |
| 2018/01/17 | 1,518 | 1,527 | 1,472 | 1,499 | +11 | +0.7% | 146,800 |
| 2018/01/16 | 1,395 | 1,524 | 1,390 | 1,488 | +93 | +6.7% | 279,200 |
| 2018/01/15 | 1,375 | 1,398 | 1,375 | 1,395 | +16 | +1.2% | 24,900 |
| 2018/01/12 | 1,381 | 1,393 | 1,370 | 1,379 | -11 | -0.8% | 23,200 |
| 2018/01/11 | 1,397 | 1,399 | 1,374 | 1,390 | -7 | -0.5% | 24,100 |
| 2018/01/10 | 1,418 | 1,423 | 1,397 | 1,397 | -21 | -1.5% | 50,100 |
| 2018/01/09 | 1,390 | 1,430 | 1,370 | 1,418 | +43 | +3.1% | 98,200 |
| 2018/01/05 | 1,387 | 1,387 | 1,360 | 1,375 | +10 | +0.7% | 24,100 |
| 2018/01/04 | 1,350 | 1,369 | 1,330 | 1,365 | +35 | +2.6% | 50,500 |
| 2017/12/29 | 1,354 | 1,384 | 1,325 | 1,330 | -9 | -0.7% | 71,400 |
| 2017/12/28 | 1,303 | 1,345 | 1,303 | 1,339 | +29 | +2.2% | 49,100 |
| 2017/12/27 | 1,266 | 1,314 | 1,266 | 1,310 | +52 | +4.1% | 42,800 |
| 2017/12/26 | 1,251 | 1,260 | 1,251 | 1,258 | +5 | +0.4% | 56,200 |
| 2017/12/25 | 1,259 | 1,279 | 1,253 | 1,253 | -2 | -0.2% | 31,200 |
| 2017/12/22 | 1,263 | 1,268 | 1,255 | 1,255 | -15 | -1.2% | 30,700 |
| 2017/12/21 | 1,296 | 1,296 | 1,255 | 1,270 | -22 | -1.7% | 35,600 |
| 2017/12/20 | 1,250 | 1,297 | 1,250 | 1,292 | +47 | +3.8% | 48,600 |
| 2017/12/19 | 1,255 | 1,274 | 1,245 | 1,245 | -12 | -1% | 31,000 |
| 2017/12/18 | 1,273 | 1,288 | 1,256 | 1,257 | -5 | -0.4% | 27,300 |
| 2017/12/15 | 1,271 | 1,275 | 1,258 | 1,262 | +1 | +0.1% | 13,700 |
| 2017/12/14 | 1,275 | 1,275 | 1,255 | 1,261 | -8 | -0.6% | 14,900 |
| 2017/12/13 | 1,285 | 1,293 | 1,251 | 1,269 | -14 | -1.1% | 26,000 |
| 2017/12/12 | 1,295 | 1,313 | 1,282 | 1,283 | -21 | -1.6% | 16,600 |
| 2017/12/11 | 1,326 | 1,326 | 1,301 | 1,304 | -5 | -0.4% | 14,300 |
| 2017/12/08 | 1,309 | 1,309 | 1,283 | 1,309 | +7 | +0.5% | 22,000 |
| 2017/12/07 | 1,270 | 1,302 | 1,270 | 1,302 | +35 | +2.8% | 22,500 |
| 2017/12/06 | 1,277 | 1,298 | 1,262 | 1,267 | -13 | -1% | 26,500 |
| 2017/12/05 | 1,310 | 1,315 | 1,277 | 1,280 | -38 | -2.9% | 26,400 |
| 2017/12/04 | 1,346 | 1,358 | 1,313 | 1,318 | -16 | -1.2% | 31,700 |
| 2017/12/01 | 1,349 | 1,365 | 1,328 | 1,334 | +8 | +0.6% | 26,900 |
| 2017/11/30 | 1,337 | 1,337 | 1,276 | 1,326 | -1 | -0.1% | 69,100 |
| 2017/11/29 | 1,360 | 1,379 | 1,321 | 1,327 | -37 | -2.7% | 46,400 |
| 2017/11/28 | 1,405 | 1,406 | 1,351 | 1,364 | -47 | -3.3% | 82,300 |
| 2017/11/27 | 1,450 | 1,469 | 1,390 | 1,411 | -35 | -2.4% | 131,800 |
| 2017/11/24 | 1,448 | 1,463 | 1,439 | 1,446 | +11 | +0.8% | 69,500 |
| 2017/11/22 | 1,419 | 1,442 | 1,403 | 1,435 | +46 | +3.3% | 161,100 |
| 2017/11/21 | 1,377 | 1,400 | 1,337 | 1,389 | +70 | +5.3% | 276,100 |
| 2017/11/20 | 1,215 | 1,333 | 1,215 | 1,319 | +91 | +7.4% | 202,300 |
| 2017/11/17 | 1,210 | 1,239 | 1,204 | 1,228 | +25 | +2.1% | 68,300 |
| 2017/11/16 | 1,151 | 1,207 | 1,151 | 1,203 | +30 | +2.6% | 69,000 |
| 2017/11/15 | 1,228 | 1,229 | 1,151 | 1,173 | -56 | -4.6% | 129,800 |
| 2017/11/14 | 1,203 | 1,234 | 1,192 | 1,229 | +19 | +1.6% | 88,500 |
| 2017/11/13 | 1,270 | 1,270 | 1,210 | 1,210 | -50 | -4% | 75,800 |
| 2017/11/10 | 1,250 | 1,260 | 1,221 | 1,260 | -8 | -0.6% | 70,000 |
| 2017/11/09 | 1,290 | 1,304 | 1,221 | 1,268 | -40 | -3.1% | 148,000 |
| 2017/11/08 | 1,245 | 1,319 | 1,243 | 1,308 | +48 | +3.8% | 156,000 |
| 2017/11/07 | 1,263 | 1,303 | 1,254 | 1,260 | -46 | -3.5% | 236,400 |
1801～
1850
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
