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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,379 | 1,379 | 1,282 | 1,306 | -259 | -16.5% | 531,500 |
| 2017/11/02 | 1,716 | 1,716 | 1,563 | 1,565 | -148 | -8.6% | 207,600 |
| 2017/11/01 | 1,685 | 1,715 | 1,606 | 1,713 | +68 | +4.1% | 110,600 |
| 2017/10/31 | 1,650 | 1,670 | 1,630 | 1,645 | -33 | -2% | 55,600 |
| 2017/10/30 | 1,572 | 1,683 | 1,572 | 1,678 | +123 | +7.9% | 136,700 |
| 2017/10/27 | 1,533 | 1,555 | 1,495 | 1,555 | +24 | +1.6% | 60,400 |
| 2017/10/26 | 1,533 | 1,575 | 1,530 | 1,531 | -9 | -0.6% | 47,600 |
| 2017/10/25 | 1,528 | 1,543 | 1,494 | 1,540 | +22 | +1.4% | 76,300 |
| 2017/10/24 | 1,515 | 1,523 | 1,490 | 1,518 | +11 | +0.7% | 31,100 |
| 2017/10/23 | 1,525 | 1,525 | 1,484 | 1,507 | +12 | +0.8% | 34,100 |
| 2017/10/20 | 1,472 | 1,529 | 1,470 | 1,495 | -1 | -0.1% | 55,100 |
| 2017/10/19 | 1,533 | 1,545 | 1,475 | 1,496 | -43 | -2.8% | 84,300 |
| 2017/10/18 | 1,614 | 1,631 | 1,529 | 1,539 | -41 | -2.6% | 56,300 |
| 2017/10/17 | 1,545 | 1,607 | 1,545 | 1,580 | +37 | +2.4% | 51,900 |
| 2017/10/16 | 1,625 | 1,642 | 1,543 | 1,543 | -82 | -5% | 116,100 |
| 2017/10/13 | 1,664 | 1,664 | 1,610 | 1,625 | -64 | -3.8% | 97,400 |
| 2017/10/12 | 1,688 | 1,736 | 1,630 | 1,689 | -23 | -1.3% | 197,400 |
| 2017/10/11 | 1,548 | 1,760 | 1,548 | 1,712 | +162 | +10.5% | 268,100 |
| 2017/10/10 | 1,570 | 1,597 | 1,516 | 1,550 | +6 | +0.4% | 100,100 |
| 2017/10/06 | 1,491 | 1,550 | 1,461 | 1,544 | +31 | +2% | 97,000 |
| 2017/10/05 | 1,524 | 1,589 | 1,474 | 1,513 | +79 | +5.5% | 313,500 |
| 2017/10/04 | 1,460 | 1,460 | 1,423 | 1,434 | -18 | -1.2% | 25,400 |
| 2017/10/03 | 1,450 | 1,464 | 1,420 | 1,452 | ±0 | ±0% | 41,600 |
| 2017/10/02 | 1,475 | 1,490 | 1,406 | 1,452 | +37 | +2.6% | 71,400 |
| 2017/09/29 | 1,388 | 1,430 | 1,361 | 1,415 | +55 | +4% | 104,100 |
| 2017/09/28 | 1,359 | 1,388 | 1,348 | 1,360 | +26 | +1.9% | 36,400 |
| 2017/09/27 | 1,331 | 1,346 | 1,310 | 1,334 | +28 | +2.1% | 17,500 |
| 2017/09/26 | 1,335 | 1,335 | 1,300 | 1,306 | -29 | -2.2% | 13,700 |
| 2017/09/25 | 1,305 | 1,349 | 1,297 | 1,335 | +19 | +1.4% | 30,000 |
| 2017/09/22 | 1,342 | 1,342 | 1,286 | 1,316 | -26 | -1.9% | 54,100 |
| 2017/09/21 | 1,346 | 1,363 | 1,304 | 1,342 | +11 | +0.8% | 42,100 |
| 2017/09/20 | 1,395 | 1,395 | 1,331 | 1,331 | -59 | -4.2% | 76,100 |
| 2017/09/19 | 1,416 | 1,426 | 1,363 | 1,390 | +4 | +0.3% | 91,100 |
| 2017/09/15 | 1,257 | 1,395 | 1,249 | 1,386 | +139 | +11.1% | 87,300 |
| 2017/09/14 | 1,292 | 1,312 | 1,222 | 1,247 | -26 | -2% | 48,100 |
| 2017/09/13 | 1,326 | 1,326 | 1,269 | 1,273 | -23 | -1.8% | 65,900 |
| 2017/09/12 | 1,250 | 1,299 | 1,224 | 1,296 | +75 | +6.1% | 82,100 |
| 2017/09/11 | 1,190 | 1,233 | 1,183 | 1,221 | +58 | +5% | 38,400 |
| 2017/09/08 | 1,173 | 1,210 | 1,163 | 1,163 | -28 | -2.4% | 28,900 |
| 2017/09/07 | 1,250 | 1,270 | 1,185 | 1,191 | -51 | -4.1% | 59,200 |
| 2017/09/06 | 1,122 | 1,242 | 1,120 | 1,242 | +68 | +5.8% | 125,200 |
| 2017/09/05 | 1,248 | 1,254 | 1,116 | 1,174 | -93 | -7.3% | 162,600 |
| 2017/09/04 | 1,281 | 1,281 | 1,220 | 1,267 | -23 | -1.8% | 57,200 |
| 2017/09/01 | 1,241 | 1,294 | 1,230 | 1,290 | +37 | +3% | 48,100 |
| 2017/08/31 | 1,300 | 1,340 | 1,243 | 1,253 | -17 | -1.3% | 86,300 |
| 2017/08/30 | 1,290 | 1,303 | 1,211 | 1,270 | -34 | -2.6% | 152,600 |
| 2017/08/29 | 1,352 | 1,360 | 1,285 | 1,304 | -78 | -5.6% | 145,100 |
| 2017/08/28 | 1,266 | 1,409 | 1,256 | 1,382 | +118 | +9.3% | 207,800 |
| 2017/08/25 | 1,192 | 1,264 | 1,187 | 1,264 | +96 | +8.2% | 149,300 |
| 2017/08/24 | 1,156 | 1,185 | 1,140 | 1,168 | +3 | +0.3% | 29,700 |
1851～
1900
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
