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 |
|---|---|---|---|---|---|---|---|
| 2003/05/06 | 1,306 | 1,316 | 1,304 | 1,304 | -14 | -1.1% | 13,500 |
| 2003/05/02 | 1,300 | 1,318 | 1,300 | 1,318 | +18 | +1.4% | 1,100 |
| 2003/05/01 | 1,280 | 1,320 | 1,280 | 1,300 | +20 | +1.6% | 6,800 |
| 2003/04/30 | 1,260 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 6,300 |
| 2003/04/28 | 1,265 | 1,285 | 1,257 | 1,260 | -5 | -0.4% | 6,700 |
| 2003/04/25 | 1,320 | 1,338 | 1,264 | 1,265 | -56 | -4.2% | 14,500 |
| 2003/04/24 | 1,311 | 1,339 | 1,311 | 1,321 | +91 | +7.4% | 28,200 |
| 2003/04/23 | 1,232 | 1,246 | 1,230 | 1,230 | -10 | -0.8% | 3,100 |
| 2003/04/22 | 1,250 | 1,250 | 1,230 | 1,240 | -9 | -0.7% | 3,600 |
| 2003/04/21 | 1,230 | 1,249 | 1,223 | 1,249 | -2 | -0.2% | 3,000 |
| 2003/04/18 | 1,221 | 1,251 | 1,221 | 1,251 | +33 | +2.7% | 3,700 |
| 2003/04/17 | 1,280 | 1,280 | 1,218 | 1,218 | -2 | -0.2% | 9,500 |
| 2003/04/16 | 1,250 | 1,263 | 1,220 | 1,220 | -30 | -2.4% | 6,700 |
| 2003/04/15 | 1,231 | 1,260 | 1,229 | 1,250 | +21 | +1.7% | 8,900 |
| 2003/04/14 | 1,263 | 1,263 | 1,221 | 1,229 | -31 | -2.5% | 7,600 |
| 2003/04/11 | 1,291 | 1,306 | 1,256 | 1,260 | -50 | -3.8% | 9,400 |
| 2003/04/10 | 1,344 | 1,344 | 1,289 | 1,310 | +16 | +1.2% | 6,000 |
| 2003/04/09 | 1,320 | 1,330 | 1,291 | 1,294 | -51 | -3.8% | 8,900 |
| 2003/04/08 | 1,356 | 1,362 | 1,340 | 1,345 | -19 | -1.4% | 7,100 |
| 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 |
5401～
5450
件表示中 / 6959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 | 143,700円 | +93.9% | - | 1.97% | 7.17倍 | 0.79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 |
| シーティーエス | 79,700円 | +8.3% | +10.7% | 3.51% | 13.72倍 | 2.56倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クリーク＆リバ | 145,000円 | +19.3% | +35.4% | 3.10% | 9.58倍 | 1.93倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＩＴＭ | 156,100円 | +4.9% | +0.6% | 6.41% | 20.20倍 | 3.23倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 200,600円 | +7.8% | +6.6% | 3.59% | 16.40倍 | 1.78倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
