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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,500 | 1,505 | 1,480 | 1,505 | +5 | +0.3% | 3,500 |
| 2003/01/22 | 1,510 | 1,510 | 1,485 | 1,500 | ±0 | ±0% | 2,100 |
| 2003/01/21 | 1,465 | 1,510 | 1,465 | 1,500 | +35 | +2.4% | 7,700 |
| 2003/01/20 | 1,460 | 1,480 | 1,460 | 1,465 | +11 | +0.8% | 3,200 |
| 2003/01/17 | 1,409 | 1,454 | 1,409 | 1,454 | +5 | +0.3% | 1,600 |
| 2003/01/16 | 1,420 | 1,449 | 1,420 | 1,449 | +19 | +1.3% | 2,200 |
| 2003/01/15 | 1,390 | 1,430 | 1,388 | 1,430 | +42 | +3% | 6,100 |
| 2003/01/14 | 1,350 | 1,388 | 1,346 | 1,388 | +37 | +2.7% | 2,300 |
| 2003/01/10 | 1,335 | 1,355 | 1,335 | 1,351 | +1 | +0.1% | 3,200 |
| 2003/01/09 | 1,338 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 6,000 |
| 2003/01/08 | 1,309 | 1,340 | 1,309 | 1,340 | +11 | +0.8% | 3,000 |
| 2003/01/07 | 1,330 | 1,330 | 1,320 | 1,329 | +9 | +0.7% | 2,100 |
| 2003/01/06 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2002/12/30 | 1,327 | 1,329 | 1,320 | 1,320 | -6 | -0.5% | 1,900 |
| 2002/12/27 | 1,327 | 1,340 | 1,326 | 1,326 | ±0 | ±0% | 4,700 |
| 2002/12/26 | 1,291 | 1,326 | 1,290 | 1,326 | +36 | +2.8% | 1,600 |
| 2002/12/25 | 1,304 | 1,304 | 1,290 | 1,290 | -8 | -0.6% | 1,700 |
| 2002/12/24 | 1,245 | 1,298 | 1,245 | 1,298 | +53 | +4.3% | 4,600 |
| 2002/12/20 | 1,237 | 1,261 | 1,230 | 1,245 | +10 | +0.8% | 3,700 |
| 2002/12/19 | 1,240 | 1,240 | 1,209 | 1,235 | -20 | -1.6% | 5,700 |
| 2002/12/18 | 1,321 | 1,321 | 1,255 | 1,255 | -26 | -2% | 2,700 |
| 2002/12/17 | 1,327 | 1,328 | 1,281 | 1,281 | -46 | -3.5% | 11,600 |
| 2002/12/16 | 1,320 | 1,327 | 1,320 | 1,327 | +27 | +2.1% | 800 |
| 2002/12/13 | 1,320 | 1,320 | 1,300 | 1,300 | -30 | -2.3% | 7,000 |
| 2002/12/12 | 1,328 | 1,339 | 1,328 | 1,330 | +2 | +0.2% | 4,900 |
| 2002/12/11 | 1,320 | 1,331 | 1,320 | 1,328 | +8 | +0.6% | 8,200 |
| 2002/12/10 | 1,320 | 1,323 | 1,315 | 1,320 | ±0 | ±0% | 4,700 |
| 2002/12/09 | 1,326 | 1,328 | 1,320 | 1,320 | -6 | -0.5% | 6,300 |
| 2002/12/06 | 1,339 | 1,340 | 1,300 | 1,326 | -12 | -0.9% | 6,000 |
| 2002/12/05 | 1,350 | 1,360 | 1,334 | 1,338 | -12 | -0.9% | 8,800 |
| 2002/12/04 | 1,353 | 1,356 | 1,349 | 1,350 | -5 | -0.4% | 18,300 |
| 2002/12/03 | 1,355 | 1,362 | 1,353 | 1,355 | +1 | +0.1% | 15,800 |
| 2002/12/02 | 1,366 | 1,370 | 1,354 | 1,354 | -12 | -0.9% | 12,000 |
| 2002/11/29 | 1,370 | 1,370 | 1,365 | 1,366 | -4 | -0.3% | 7,100 |
| 2002/11/28 | 1,372 | 1,378 | 1,369 | 1,370 | +1 | +0.1% | 8,200 |
| 2002/11/27 | 1,380 | 1,400 | 1,369 | 1,369 | -11 | -0.8% | 15,700 |
| 2002/11/26 | 1,370 | 1,399 | 1,370 | 1,380 | +26 | +1.9% | 10,800 |
| 2002/11/25 | 1,350 | 1,359 | 1,350 | 1,354 | +9 | +0.7% | 7,200 |
| 2002/11/22 | 1,369 | 1,369 | 1,343 | 1,345 | -4 | -0.3% | 17,500 |
| 2002/11/21 | 1,360 | 1,360 | 1,345 | 1,349 | -19 | -1.4% | 2,300 |
| 2002/11/20 | 1,369 | 1,373 | 1,348 | 1,368 | -1 | -0.1% | 2,800 |
| 2002/11/19 | 1,414 | 1,414 | 1,369 | 1,369 | -46 | -3.3% | 1,100 |
| 2002/11/18 | 1,440 | 1,441 | 1,415 | 1,415 | -25 | -1.7% | 2,000 |
| 2002/11/15 | 1,435 | 1,447 | 1,435 | 1,440 | ±0 | ±0% | 1,700 |
| 2002/11/14 | 1,445 | 1,446 | 1,440 | 1,440 | -10 | -0.7% | 4,500 |
| 2002/11/13 | 1,453 | 1,455 | 1,444 | 1,450 | -18 | -1.2% | 4,100 |
| 2002/11/12 | 1,460 | 1,470 | 1,460 | 1,468 | +7 | +0.5% | 2,700 |
| 2002/11/11 | 1,480 | 1,480 | 1,461 | 1,461 | -20 | -1.4% | 5,700 |
| 2002/11/08 | 1,500 | 1,500 | 1,481 | 1,481 | -27 | -1.8% | 3,500 |
| 2002/11/07 | 1,500 | 1,508 | 1,498 | 1,508 | -2 | -0.1% | 6,300 |
5351～
5400
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
