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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 2,550 | 2,645 | 2,515 | 2,624 | +63 | +2.5% | 80,600 |
| 2023/02/24 | 2,549 | 2,650 | 2,537 | 2,561 | +41 | +1.6% | 122,700 |
| 2023/02/22 | 2,552 | 2,552 | 2,504 | 2,520 | -67 | -2.6% | 67,200 |
| 2023/02/21 | 2,577 | 2,627 | 2,560 | 2,587 | +10 | +0.4% | 62,900 |
| 2023/02/20 | 2,640 | 2,645 | 2,542 | 2,577 | -44 | -1.7% | 130,100 |
| 2023/02/17 | 2,732 | 2,748 | 2,614 | 2,621 | -159 | -5.7% | 206,500 |
| 2023/02/16 | 2,743 | 2,817 | 2,724 | 2,780 | +33 | +1.2% | 72,400 |
| 2023/02/15 | 2,782 | 2,800 | 2,690 | 2,747 | -35 | -1.3% | 83,700 |
| 2023/02/14 | 2,723 | 2,830 | 2,723 | 2,782 | +90 | +3.3% | 93,800 |
| 2023/02/13 | 2,770 | 2,788 | 2,651 | 2,692 | -271 | -9.1% | 267,700 |
| 2023/02/10 | 3,115 | 3,115 | 2,963 | 2,963 | -152 | -4.9% | 179,000 |
| 2023/02/09 | 3,030 | 3,130 | 3,030 | 3,115 | +75 | +2.5% | 53,000 |
| 2023/02/08 | 3,100 | 3,105 | 3,020 | 3,040 | -70 | -2.3% | 51,800 |
| 2023/02/07 | 3,090 | 3,130 | 3,065 | 3,110 | +35 | +1.1% | 48,800 |
| 2023/02/06 | 3,140 | 3,160 | 3,025 | 3,075 | -30 | -1% | 61,000 |
| 2023/02/03 | 3,075 | 3,115 | 3,030 | 3,105 | +30 | +1% | 39,000 |
| 2023/02/02 | 3,080 | 3,180 | 3,050 | 3,075 | +40 | +1.3% | 75,200 |
| 2023/02/01 | 3,090 | 3,125 | 3,035 | 3,035 | -35 | -1.1% | 48,400 |
| 2023/01/31 | 2,995 | 3,080 | 2,957 | 3,070 | +73 | +2.4% | 38,200 |
| 2023/01/30 | 3,070 | 3,090 | 2,996 | 2,997 | -98 | -3.2% | 52,800 |
| 2023/01/27 | 3,100 | 3,185 | 3,085 | 3,095 | +10 | +0.3% | 52,900 |
| 2023/01/26 | 3,185 | 3,210 | 3,055 | 3,085 | -10 | -0.3% | 70,400 |
| 2023/01/25 | 3,050 | 3,155 | 3,030 | 3,095 | +20 | +0.7% | 69,900 |
| 2023/01/24 | 3,025 | 3,095 | 3,005 | 3,075 | +98 | +3.3% | 63,600 |
| 2023/01/23 | 3,025 | 3,030 | 2,939 | 2,977 | +40 | +1.4% | 57,500 |
| 2023/01/20 | 2,932 | 2,946 | 2,917 | 2,937 | -12 | -0.4% | 24,300 |
| 2023/01/19 | 2,930 | 2,987 | 2,887 | 2,949 | -11 | -0.4% | 29,300 |
| 2023/01/18 | 2,934 | 2,980 | 2,870 | 2,960 | +41 | +1.4% | 44,700 |
| 2023/01/17 | 2,880 | 2,965 | 2,871 | 2,919 | +38 | +1.3% | 38,600 |
| 2023/01/16 | 2,930 | 2,955 | 2,870 | 2,881 | -117 | -3.9% | 49,400 |
| 2023/01/13 | 3,065 | 3,125 | 2,983 | 2,998 | -82 | -2.7% | 49,600 |
| 2023/01/12 | 3,100 | 3,115 | 3,060 | 3,080 | -25 | -0.8% | 34,500 |
| 2023/01/11 | 3,135 | 3,180 | 3,100 | 3,105 | +40 | +1.3% | 59,100 |
| 2023/01/10 | 2,998 | 3,065 | 2,953 | 3,065 | +150 | +5.1% | 47,600 |
| 2023/01/06 | 2,950 | 2,954 | 2,885 | 2,915 | -35 | -1.2% | 36,800 |
| 2023/01/05 | 2,905 | 3,050 | 2,905 | 2,950 | +68 | +2.4% | 62,600 |
| 2023/01/04 | 2,930 | 2,940 | 2,873 | 2,882 | -98 | -3.3% | 48,200 |
| 2022/12/30 | 3,010 | 3,050 | 2,970 | 2,980 | +10 | +0.3% | 52,000 |
| 2022/12/29 | 2,818 | 3,005 | 2,816 | 2,970 | +102 | +3.6% | 57,200 |
| 2022/12/28 | 2,935 | 2,947 | 2,857 | 2,868 | -87 | -2.9% | 104,400 |
| 2022/12/27 | 3,015 | 3,035 | 2,953 | 2,955 | -50 | -1.7% | 59,000 |
| 2022/12/26 | 2,990 | 3,045 | 2,960 | 3,005 | +5 | +0.2% | 76,900 |
| 2022/12/23 | 3,090 | 3,090 | 2,988 | 3,000 | -160 | -5.1% | 138,400 |
| 2022/12/22 | 3,350 | 3,375 | 3,155 | 3,160 | -130 | -4% | 75,600 |
| 2022/12/21 | 3,170 | 3,360 | 3,165 | 3,290 | +65 | +2% | 94,500 |
| 2022/12/20 | 3,400 | 3,550 | 3,180 | 3,225 | -210 | -6.1% | 199,100 |
| 2022/12/19 | 3,560 | 3,595 | 3,425 | 3,435 | -120 | -3.4% | 131,700 |
| 2022/12/16 | 3,350 | 3,570 | 3,340 | 3,555 | +135 | +3.9% | 110,700 |
| 2022/12/15 | 3,380 | 3,450 | 3,325 | 3,420 | +40 | +1.2% | 32,200 |
| 2022/12/14 | 3,365 | 3,415 | 3,320 | 3,380 | +15 | +0.4% | 55,100 |
301～
350
件表示中 / 3458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 | 670,000円 | +6.0% | -4.2% | 1.49% | 20.20倍 | 4.44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 |
| ＯＢＡＲＡ－Ｇ | 411,500円 | -1.3% | -0.9% | 3.65% | 10.82倍 | 0.92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 |
| 山一電 | 375,000円 | +26.3% | +147.1% | 1.97% | 15.33倍 | 2.01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 |
| マクセル | 154,400円 | -0.9% | -18.3% | 3.24% | 11.80倍 | 0.75倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| イリソ電子 | 306,500円 | +4.9% | -5.4% | 3.26% | 13.87倍 | 0.95倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
