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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 5,940 | 5,940 | 5,770 | 5,940 | ±0 | ±0% | 48,600 |
| 2024/10/16 | 5,910 | 6,000 | 5,870 | 5,940 | -70 | -1.2% | 47,800 |
| 2024/10/15 | 6,030 | 6,140 | 5,970 | 6,010 | +30 | +0.5% | 36,100 |
| 2024/10/11 | 6,060 | 6,150 | 5,980 | 5,980 | -70 | -1.2% | 50,000 |
| 2024/10/10 | 6,550 | 6,560 | 6,020 | 6,050 | -410 | -6.3% | 110,600 |
| 2024/10/09 | 6,370 | 6,530 | 6,270 | 6,460 | +260 | +4.2% | 76,200 |
| 2024/10/08 | 6,160 | 6,420 | 6,100 | 6,200 | +50 | +0.8% | 96,700 |
| 2024/10/07 | 6,160 | 6,380 | 6,110 | 6,150 | +260 | +4.4% | 87,500 |
| 2024/10/04 | 6,020 | 6,170 | 5,890 | 5,890 | -150 | -2.5% | 41,800 |
| 2024/10/03 | 5,950 | 6,040 | 5,850 | 6,040 | +280 | +4.9% | 58,100 |
| 2024/10/02 | 5,910 | 5,930 | 5,750 | 5,760 | -320 | -5.3% | 52,700 |
| 2024/10/01 | 5,940 | 6,110 | 5,900 | 6,080 | +130 | +2.2% | 39,500 |
| 2024/09/30 | 6,000 | 6,140 | 5,950 | 5,950 | -250 | -4% | 57,300 |
| 2024/09/27 | 6,170 | 6,290 | 6,110 | 6,200 | +40 | +0.6% | 48,300 |
| 2024/09/26 | 6,080 | 6,200 | 6,060 | 6,160 | +180 | +3% | 51,600 |
| 2024/09/25 | 6,090 | 6,200 | 5,970 | 5,980 | -230 | -3.7% | 58,900 |
| 2024/09/24 | 6,120 | 6,290 | 6,090 | 6,210 | +190 | +3.2% | 91,200 |
| 2024/09/20 | 6,170 | 6,230 | 5,930 | 6,020 | ±0 | ±0% | 279,600 |
| 2024/09/19 | 5,880 | 6,050 | 5,880 | 6,020 | +300 | +5.2% | 57,800 |
| 2024/09/18 | 5,800 | 5,890 | 5,690 | 5,720 | +20 | +0.4% | 30,800 |
| 2024/09/17 | 5,930 | 5,940 | 5,580 | 5,700 | -170 | -2.9% | 57,900 |
| 2024/09/13 | 5,840 | 5,930 | 5,790 | 5,870 | +30 | +0.5% | 44,700 |
| 2024/09/12 | 5,960 | 5,980 | 5,700 | 5,840 | +80 | +1.4% | 74,100 |
| 2024/09/11 | 5,810 | 5,860 | 5,650 | 5,760 | -70 | -1.2% | 89,900 |
| 2024/09/10 | 5,800 | 5,880 | 5,700 | 5,830 | +100 | +1.7% | 64,000 |
| 2024/09/09 | 5,560 | 5,770 | 5,490 | 5,730 | -80 | -1.4% | 80,000 |
| 2024/09/06 | 5,990 | 6,010 | 5,760 | 5,810 | -140 | -2.4% | 60,200 |
| 2024/09/05 | 6,000 | 6,100 | 5,890 | 5,950 | -70 | -1.2% | 85,900 |
| 2024/09/04 | 6,350 | 6,430 | 6,020 | 6,020 | -550 | -8.4% | 187,400 |
| 2024/09/03 | 6,880 | 6,930 | 6,570 | 6,570 | -310 | -4.5% | 92,400 |
| 2024/09/02 | 7,200 | 7,240 | 6,870 | 6,880 | -140 | -2% | 83,300 |
| 2024/08/30 | 6,970 | 7,300 | 6,920 | 7,020 | +140 | +2% | 235,700 |
| 2024/08/29 | 6,790 | 6,900 | 6,750 | 6,880 | -90 | -1.3% | 62,500 |
| 2024/08/28 | 6,810 | 6,970 | 6,770 | 6,970 | +140 | +2% | 62,600 |
| 2024/08/27 | 6,740 | 6,880 | 6,670 | 6,830 | -60 | -0.9% | 82,900 |
| 2024/08/26 | 7,030 | 7,030 | 6,730 | 6,890 | -140 | -2% | 66,300 |
| 2024/08/23 | 7,090 | 7,090 | 6,920 | 7,030 | -100 | -1.4% | 66,900 |
| 2024/08/22 | 7,460 | 7,460 | 7,080 | 7,130 | -230 | -3.1% | 85,600 |
| 2024/08/21 | 7,380 | 7,500 | 7,230 | 7,360 | -150 | -2% | 66,300 |
| 2024/08/20 | 7,390 | 7,680 | 7,350 | 7,510 | +330 | +4.6% | 139,400 |
| 2024/08/19 | 7,590 | 7,780 | 7,130 | 7,180 | -560 | -7.2% | 165,400 |
| 2024/08/16 | 6,940 | 7,740 | 6,940 | 7,740 | +1,000 | +14.8% | 254,400 |
| 2024/08/15 | 6,870 | 7,060 | 6,720 | 6,740 | -180 | -2.6% | 145,000 |
| 2024/08/14 | 6,970 | 7,150 | 6,740 | 6,920 | -30 | -0.4% | 211,500 |
| 2024/08/13 | 7,510 | 7,820 | 6,700 | 6,950 | -110 | -1.6% | 357,800 |
| 2024/08/09 | 7,390 | 7,690 | 6,850 | 7,060 | +370 | +5.5% | 181,500 |
| 2024/08/08 | 6,420 | 6,810 | 6,420 | 6,690 | +170 | +2.6% | 105,700 |
| 2024/08/07 | 5,900 | 6,780 | 5,900 | 6,520 | +480 | +7.9% | 120,300 |
| 2024/08/06 | 6,100 | 6,220 | 5,820 | 6,040 | +390 | +6.9% | 205,800 |
| 2024/08/05 | 6,050 | 6,320 | 5,650 | 5,650 | -1,500 | -21% | 174,300 |
151～
200
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
