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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 178 | 179 | 178 | 178 | +2 | +1.1% | 1,000 |
| 2010/06/15 | 176 | 177 | 176 | 176 | ±0 | ±0% | 6,500 |
| 2010/06/14 | 176 | 176 | 170 | 176 | ±0 | ±0% | 7,500 |
| 2010/06/11 | 177 | 180 | 175 | 176 | ±0 | ±0% | 2,200 |
| 2010/06/10 | 173 | 176 | 171 | 176 | +1 | +0.6% | 1,700 |
| 2010/06/09 | 174 | 175 | 173 | 175 | -2 | -1.1% | 500 |
| 2010/06/08 | 175 | 177 | 173 | 177 | -3 | -1.7% | 2,700 |
| 2010/06/07 | 177 | 180 | 177 | 180 | +2 | +1.1% | 400 |
| 2010/06/04 | 179 | 179 | 177 | 178 | +1 | +0.6% | 2,100 |
| 2010/06/03 | 174 | 183 | 174 | 177 | +2 | +1.1% | 1,400 |
| 2010/06/02 | 180 | 185 | 170 | 175 | -4 | -2.2% | 10,600 |
| 2010/06/01 | 189 | 189 | 177 | 179 | -10 | -5.3% | 4,700 |
| 2010/05/31 | 190 | 190 | 189 | 189 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 183 | 189 | 183 | 189 | +1 | +0.5% | 3,100 |
| 2010/05/27 | 186 | 188 | 181 | 188 | +8 | +4.4% | 600 |
| 2010/05/26 | 189 | 190 | 180 | 180 | - | - | 1,800 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 179 | 181 | 179 | 180 | -8 | -4.3% | 3,800 |
| 2010/05/21 | 190 | 190 | 177 | 188 | -7 | -3.6% | 3,600 |
| 2010/05/20 | 175 | 202 | 175 | 195 | -5 | -2.5% | 15,600 |
| 2010/05/19 | 183 | 200 | 172 | 200 | +15 | +8.1% | 12,100 |
| 2010/05/18 | 189 | 189 | 185 | 185 | -7 | -3.6% | 1,800 |
| 2010/05/17 | 189 | 192 | 187 | 192 | - | - | 800 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 194 | 194 | 190 | 194 | ±0 | ±0% | 3,300 |
| 2010/05/12 | 196 | 196 | 194 | 194 | ±0 | ±0% | 3,700 |
| 2010/05/11 | 195 | 200 | 194 | 194 | ±0 | ±0% | 4,400 |
| 2010/05/10 | 195 | 195 | 190 | 194 | -1 | -0.5% | 2,900 |
| 2010/05/07 | 192 | 195 | 189 | 195 | ±0 | ±0% | 4,200 |
| 2010/05/06 | 198 | 200 | 194 | 195 | -4 | -2% | 8,200 |
| 2010/04/30 | 198 | 199 | 191 | 199 | +4 | +2.1% | 6,700 |
| 2010/04/28 | 192 | 196 | 192 | 195 | -1 | -0.5% | 5,900 |
| 2010/04/27 | 196 | 198 | 192 | 196 | ±0 | ±0% | 7,200 |
| 2010/04/26 | 197 | 197 | 190 | 196 | +8 | +4.3% | 4,000 |
| 2010/04/23 | 182 | 190 | 182 | 188 | ±0 | ±0% | 7,900 |
| 2010/04/22 | 189 | 190 | 187 | 188 | -2 | -1.1% | 7,200 |
| 2010/04/21 | 194 | 194 | 188 | 190 | ±0 | ±0% | 10,000 |
| 2010/04/20 | 195 | 197 | 190 | 190 | -5 | -2.6% | 16,500 |
| 2010/04/19 | 193 | 195 | 190 | 195 | -4 | -2% | 11,500 |
| 2010/04/16 | 200 | 205 | 199 | 199 | ±0 | ±0% | 1,200 |
| 2010/04/15 | 201 | 208 | 197 | 199 | -8 | -3.9% | 4,400 |
| 2010/04/14 | 200 | 207 | 200 | 207 | +7 | +3.5% | 4,200 |
| 2010/04/13 | 211 | 211 | 197 | 200 | -10 | -4.8% | 9,900 |
| 2010/04/12 | 201 | 210 | 200 | 210 | +1 | +0.5% | 5,700 |
| 2010/04/09 | 207 | 209 | 201 | 209 | +4 | +2% | 2,600 |
| 2010/04/08 | 196 | 205 | 193 | 205 | +10 | +5.1% | 25,300 |
| 2010/04/07 | 192 | 209 | 190 | 195 | ±0 | ±0% | 16,700 |
| 2010/04/06 | 196 | 196 | 190 | 195 | +1 | +0.5% | 1,500 |
| 2010/04/05 | 184 | 194 | 184 | 194 | +11 | +6% | 6,900 |
| 2010/04/02 | 185 | 188 | 182 | 183 | +1 | +0.5% | 6,800 |
3401～
3450
件表示中 / 3451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 | +18.1% | +15.4% | 1.59% | 17.36倍 | 3.73倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| ホーチキ | 221,400円 | +1.6% | +0.2% | 2.62% | 9.63倍 | 1.04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 |
| ＫＯＡ | 157,000円 | +10.9% | -1.9% | 3.18% | 18.20倍 | 0.74倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 山一電 | 274,600円 | -18.2% | -69.8% | 1.09% | 28.07倍 | 1.51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 |
| デンヨー | 260,700円 | +13.5% | +40.9% | 2.45% | 10.77倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
