燦ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,350 | 1,371 | 1,350 | 1,364 | -6 | -0.4% | 8,900 |
| 2003/04/04 | 1,360 | 1,370 | 1,359 | 1,370 | +11 | +0.8% | 3,800 |
| 2003/04/03 | 1,426 | 1,426 | 1,359 | 1,359 | -66 | -4.6% | 6,500 |
| 2003/04/02 | 1,421 | 1,425 | 1,420 | 1,425 | +4 | +0.3% | 1,300 |
| 2003/04/01 | 1,456 | 1,456 | 1,420 | 1,421 | -35 | -2.4% | 2,400 |
| 2003/03/31 | 1,463 | 1,471 | 1,448 | 1,456 | -7 | -0.5% | 1,700 |
| 2003/03/28 | 1,469 | 1,469 | 1,458 | 1,463 | -5 | -0.3% | 2,300 |
| 2003/03/27 | 1,470 | 1,473 | 1,468 | 1,468 | -5 | -0.3% | 2,400 |
| 2003/03/26 | 1,475 | 1,475 | 1,462 | 1,473 | -7 | -0.5% | 8,100 |
| 2003/03/25 | 1,480 | 1,484 | 1,475 | 1,480 | -5 | -0.3% | 5,100 |
| 2003/03/24 | 1,481 | 1,490 | 1,481 | 1,485 | +5 | +0.3% | 4,100 |
| 2003/03/20 | 1,461 | 1,480 | 1,460 | 1,480 | +25 | +1.7% | 2,100 |
| 2003/03/19 | 1,484 | 1,484 | 1,454 | 1,455 | -41 | -2.7% | 800 |
| 2003/03/18 | 1,504 | 1,504 | 1,495 | 1,496 | +51 | +3.5% | 1,700 |
| 2003/03/17 | 1,445 | 1,446 | 1,435 | 1,445 | -4 | -0.3% | 7,200 |
| 2003/03/14 | 1,460 | 1,460 | 1,449 | 1,449 | +5 | +0.3% | 3,500 |
| 2003/03/13 | 1,439 | 1,445 | 1,435 | 1,444 | +4 | +0.3% | 3,800 |
| 2003/03/12 | 1,427 | 1,450 | 1,426 | 1,440 | +33 | +2.3% | 5,400 |
| 2003/03/11 | 1,422 | 1,423 | 1,393 | 1,407 | -14 | -1% | 5,900 |
| 2003/03/10 | 1,454 | 1,470 | 1,421 | 1,421 | -29 | -2% | 7,600 |
| 2003/03/07 | 1,454 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 5,400 |
| 2003/03/06 | 1,470 | 1,471 | 1,455 | 1,455 | -15 | -1% | 1,700 |
| 2003/03/05 | 1,461 | 1,470 | 1,460 | 1,470 | -22 | -1.5% | 3,900 |
| 2003/03/04 | 1,494 | 1,495 | 1,492 | 1,492 | +41 | +2.8% | 4,800 |
| 2003/03/03 | 1,470 | 1,475 | 1,451 | 1,451 | -18 | -1.2% | 6,000 |
| 2003/02/28 | 1,490 | 1,490 | 1,469 | 1,469 | +8 | +0.5% | 2,900 |
| 2003/02/27 | 1,431 | 1,461 | 1,431 | 1,461 | +31 | +2.2% | 25,200 |
| 2003/02/26 | 1,438 | 1,438 | 1,429 | 1,430 | -8 | -0.6% | 10,800 |
| 2003/02/25 | 1,452 | 1,464 | 1,434 | 1,438 | -32 | -2.2% | 3,000 |
| 2003/02/24 | 1,476 | 1,496 | 1,470 | 1,470 | -5 | -0.3% | 2,500 |
| 2003/02/21 | 1,500 | 1,500 | 1,475 | 1,475 | -2 | -0.1% | 4,700 |
| 2003/02/20 | 1,502 | 1,502 | 1,477 | 1,477 | -23 | -1.5% | 3,700 |
| 2003/02/19 | 1,500 | 1,503 | 1,499 | 1,500 | +5 | +0.3% | 4,700 |
| 2003/02/18 | 1,499 | 1,499 | 1,480 | 1,495 | +16 | +1.1% | 2,100 |
| 2003/02/17 | 1,499 | 1,499 | 1,472 | 1,479 | -21 | -1.4% | 2,600 |
| 2003/02/14 | 1,476 | 1,508 | 1,476 | 1,500 | +4 | +0.3% | 3,100 |
| 2003/02/13 | 1,499 | 1,499 | 1,476 | 1,496 | -5 | -0.3% | 2,000 |
| 2003/02/12 | 1,494 | 1,510 | 1,494 | 1,501 | +6 | +0.4% | 5,900 |
| 2003/02/10 | 1,500 | 1,500 | 1,480 | 1,495 | -3 | -0.2% | 1,600 |
| 2003/02/07 | 1,494 | 1,505 | 1,486 | 1,498 | +13 | +0.9% | 5,300 |
| 2003/02/06 | 1,500 | 1,500 | 1,471 | 1,485 | -14 | -0.9% | 1,100 |
| 2003/02/05 | 1,489 | 1,499 | 1,469 | 1,499 | +3 | +0.2% | 2,800 |
| 2003/02/04 | 1,470 | 1,496 | 1,469 | 1,496 | +40 | +2.7% | 1,800 |
| 2003/02/03 | 1,449 | 1,456 | 1,443 | 1,456 | +43 | +3% | 1,700 |
| 2003/01/31 | 1,451 | 1,451 | 1,413 | 1,413 | -38 | -2.6% | 1,700 |
| 2003/01/30 | 1,485 | 1,485 | 1,451 | 1,451 | -33 | -2.2% | 600 |
| 2003/01/29 | 1,514 | 1,525 | 1,484 | 1,484 | -28 | -1.9% | 4,400 |
| 2003/01/28 | 1,514 | 1,514 | 1,500 | 1,512 | -2 | -0.1% | 3,400 |
| 2003/01/27 | 1,510 | 1,540 | 1,508 | 1,514 | +4 | +0.3% | 3,900 |
| 2003/01/24 | 1,505 | 1,512 | 1,499 | 1,510 | +5 | +0.3% | 9,700 |
5301～
5350
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「燦ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 燦ＨＤ | 105,400円 | +8.3% | +0.8% | 2.28% | 8.80倍 | 0.64倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ポート | 176,700円 | +26.9% | +32.1% | 0.14% | 11.91倍 | 3.06倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| 東 祥 | 64,000円 | +9.9% | +22.0% | 0.78% | 12.26倍 | 0.67倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ＬＩＦＵＬＬ | 17,800円 | +10.3% | - | 2.08% | 11.99倍 | 0.84倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| エフアンドエム | 150,500円 | +12.2% | -14.7% | 2.66% | 16.39倍 | 1.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
