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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 5,060 | 5,060 | 4,930 | 4,990 | -100 | -2% | 50,100 |
| 2024/03/18 | 5,000 | 5,130 | 4,980 | 5,090 | +90 | +1.8% | 29,500 |
| 2024/03/15 | 4,970 | 5,040 | 4,915 | 5,000 | +30 | +0.6% | 29,900 |
| 2024/03/14 | 5,040 | 5,090 | 4,785 | 4,970 | -60 | -1.2% | 83,100 |
| 2024/03/13 | 5,210 | 5,220 | 5,000 | 5,030 | -50 | -1% | 42,900 |
| 2024/03/12 | 4,985 | 5,100 | 4,940 | 5,080 | +95 | +1.9% | 44,700 |
| 2024/03/11 | 4,910 | 5,010 | 4,800 | 4,985 | -175 | -3.4% | 76,700 |
| 2024/03/08 | 5,150 | 5,300 | 5,150 | 5,160 | -20 | -0.4% | 43,000 |
| 2024/03/07 | 5,450 | 5,490 | 5,160 | 5,180 | -230 | -4.3% | 78,200 |
| 2024/03/06 | 5,470 | 5,510 | 5,360 | 5,410 | -40 | -0.7% | 46,100 |
| 2024/03/05 | 5,100 | 5,480 | 5,080 | 5,450 | +320 | +6.2% | 118,800 |
| 2024/03/04 | 5,190 | 5,250 | 5,130 | 5,130 | -60 | -1.2% | 42,500 |
| 2024/03/01 | 5,170 | 5,260 | 5,150 | 5,190 | +30 | +0.6% | 35,400 |
| 2024/02/29 | 5,120 | 5,210 | 5,030 | 5,160 | -80 | -1.5% | 68,800 |
| 2024/02/28 | 5,340 | 5,340 | 5,180 | 5,240 | -120 | -2.2% | 53,400 |
| 2024/02/27 | 5,150 | 5,370 | 5,090 | 5,360 | +200 | +3.9% | 60,600 |
| 2024/02/26 | 5,420 | 5,420 | 5,140 | 5,160 | -160 | -3% | 91,000 |
| 2024/02/22 | 5,470 | 5,540 | 5,220 | 5,320 | +250 | +4.9% | 140,100 |
| 2024/02/21 | 5,040 | 5,080 | 4,900 | 5,070 | +20 | +0.4% | 84,600 |
| 2024/02/20 | 5,000 | 5,140 | 4,960 | 5,050 | -50 | -1% | 107,500 |
| 2024/02/19 | 5,140 | 5,270 | 5,020 | 5,100 | -160 | -3% | 108,700 |
| 2024/02/16 | 5,400 | 5,490 | 5,200 | 5,260 | -140 | -2.6% | 120,500 |
| 2024/02/15 | 5,200 | 5,450 | 5,010 | 5,400 | +200 | +3.8% | 358,900 |
| 2024/02/14 | 4,920 | 5,200 | 4,900 | 5,200 | +700 | +15.6% | 338,500 |
| 2024/02/13 | 4,500 | 4,500 | 4,500 | 4,500 | +700 | +18.4% | 42,000 |
| 2024/02/09 | 3,775 | 3,910 | 3,770 | 3,800 | +10 | +0.3% | 92,800 |
| 2024/02/08 | 3,790 | 3,820 | 3,715 | 3,790 | +15 | +0.4% | 52,700 |
| 2024/02/07 | 3,815 | 3,870 | 3,760 | 3,775 | -40 | -1% | 56,000 |
| 2024/02/06 | 3,730 | 3,845 | 3,710 | 3,815 | +90 | +2.4% | 62,200 |
| 2024/02/05 | 3,760 | 3,790 | 3,705 | 3,725 | +5 | +0.1% | 55,500 |
| 2024/02/02 | 3,645 | 3,740 | 3,580 | 3,720 | +100 | +2.8% | 128,100 |
| 2024/02/01 | 3,625 | 3,775 | 3,575 | 3,620 | +5 | +0.1% | 136,500 |
| 2024/01/31 | 3,625 | 3,630 | 3,535 | 3,615 | -10 | -0.3% | 67,900 |
| 2024/01/30 | 3,480 | 3,645 | 3,415 | 3,625 | +215 | +6.3% | 106,700 |
| 2024/01/29 | 3,540 | 3,540 | 3,410 | 3,410 | -60 | -1.7% | 46,800 |
| 2024/01/26 | 3,580 | 3,590 | 3,470 | 3,470 | -165 | -4.5% | 58,300 |
| 2024/01/25 | 3,580 | 3,645 | 3,540 | 3,635 | +50 | +1.4% | 55,300 |
| 2024/01/24 | 3,630 | 3,655 | 3,550 | 3,585 | -35 | -1% | 53,600 |
| 2024/01/23 | 3,760 | 3,760 | 3,610 | 3,620 | -140 | -3.7% | 99,600 |
| 2024/01/22 | 3,795 | 3,800 | 3,660 | 3,760 | +65 | +1.8% | 117,500 |
| 2024/01/19 | 3,570 | 3,695 | 3,480 | 3,695 | +155 | +4.4% | 124,300 |
| 2024/01/18 | 3,460 | 3,580 | 3,410 | 3,540 | +85 | +2.5% | 78,200 |
| 2024/01/17 | 3,545 | 3,545 | 3,425 | 3,455 | -75 | -2.1% | 87,700 |
| 2024/01/16 | 3,435 | 3,550 | 3,415 | 3,530 | +165 | +4.9% | 92,400 |
| 2024/01/15 | 3,485 | 3,485 | 3,355 | 3,365 | -65 | -1.9% | 39,100 |
| 2024/01/12 | 3,335 | 3,475 | 3,300 | 3,430 | +125 | +3.8% | 74,200 |
| 2024/01/11 | 3,225 | 3,345 | 3,185 | 3,305 | +95 | +3% | 50,600 |
| 2024/01/10 | 3,185 | 3,210 | 3,145 | 3,210 | +20 | +0.6% | 26,000 |
| 2024/01/09 | 3,140 | 3,235 | 3,140 | 3,190 | +75 | +2.4% | 28,500 |
| 2024/01/05 | 3,195 | 3,195 | 3,115 | 3,115 | -80 | -2.5% | 17,700 |
351～
400
件表示中 / 3768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 | 740,000円 | +8.2% | -8.7% | 2.03% | 18.13倍 | 4.06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 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96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 |
| ニチコン | 131,300円 | +2.4% | -6.8% | 2.74% | 14.70倍 | 0.80倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 324,000円 | +7.8% | +5.7% | 3.86% | 11.14倍 | 1.54倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 420,000円 | +7.6% | -3.1% | 3.57% | 10.07倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
