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 |
|---|---|---|---|---|---|---|---|
| 2002/07/10 | 3,000 | 3,000 | 2,985 | 3,000 | ±0 | ±0% | 900 |
| 2002/07/09 | 2,960 | 3,020 | 2,955 | 3,000 | +15 | +0.5% | 4,200 |
| 2002/07/08 | 3,000 | 3,000 | 2,970 | 2,985 | +20 | +0.7% | 900 |
| 2002/07/05 | 2,940 | 2,965 | 2,940 | 2,965 | +25 | +0.9% | 1,400 |
| 2002/07/04 | 2,860 | 2,940 | 2,860 | 2,940 | +50 | +1.7% | 3,400 |
| 2002/07/03 | 2,825 | 2,890 | 2,825 | 2,890 | +65 | +2.3% | 3,300 |
| 2002/07/02 | 2,810 | 2,825 | 2,810 | 2,825 | -25 | -0.9% | 4,100 |
| 2002/07/01 | 2,900 | 2,905 | 2,850 | 2,850 | -50 | -1.7% | 8,200 |
| 2002/06/28 | 2,900 | 2,900 | 2,885 | 2,900 | ±0 | ±0% | 3,000 |
| 2002/06/27 | 2,950 | 2,955 | 2,900 | 2,900 | -45 | -1.5% | 2,800 |
| 2002/06/26 | 2,955 | 2,955 | 2,945 | 2,945 | -10 | -0.3% | 2,500 |
| 2002/06/25 | 2,955 | 2,955 | 2,945 | 2,955 | -40 | -1.3% | 3,400 |
| 2002/06/24 | 3,060 | 3,090 | 2,995 | 2,995 | -65 | -2.1% | 3,100 |
| 2002/06/21 | 3,090 | 3,090 | 3,060 | 3,060 | -30 | -1% | 2,000 |
| 2002/06/20 | 3,070 | 3,090 | 3,070 | 3,090 | +30 | +1% | 900 |
| 2002/06/19 | 3,120 | 3,120 | 3,060 | 3,060 | -90 | -2.9% | 1,100 |
| 2002/06/18 | 3,060 | 3,150 | 3,060 | 3,150 | +40 | +1.3% | 5,300 |
| 2002/06/17 | 3,160 | 3,160 | 3,110 | 3,110 | -60 | -1.9% | 1,600 |
| 2002/06/14 | 3,200 | 3,200 | 3,160 | 3,170 | -30 | -0.9% | 1,900 |
| 2002/06/13 | 3,210 | 3,210 | 3,180 | 3,200 | -20 | -0.6% | 1,300 |
| 2002/06/12 | 3,280 | 3,280 | 3,200 | 3,220 | -70 | -2.1% | 1,000 |
| 2002/06/11 | 3,210 | 3,290 | 3,210 | 3,290 | +80 | +2.5% | 1,000 |
| 2002/06/10 | 3,300 | 3,300 | 3,200 | 3,210 | +10 | +0.3% | 1,500 |
| 2002/06/07 | 3,250 | 3,300 | 3,200 | 3,200 | +40 | +1.3% | 1,800 |
| 2002/06/06 | 3,250 | 3,250 | 3,160 | 3,160 | -90 | -2.8% | 7,000 |
| 2002/06/05 | 3,300 | 3,300 | 3,240 | 3,250 | -70 | -2.1% | 2,000 |
| 2002/06/04 | 3,370 | 3,370 | 3,320 | 3,320 | -60 | -1.8% | 2,200 |
| 2002/06/03 | 3,340 | 3,380 | 3,340 | 3,380 | +20 | +0.6% | 4,300 |
| 2002/05/31 | 3,320 | 3,360 | 3,320 | 3,360 | +40 | +1.2% | 2,600 |
| 2002/05/30 | 3,260 | 3,320 | 3,160 | 3,320 | +60 | +1.8% | 3,000 |
| 2002/05/29 | 3,280 | 3,300 | 3,190 | 3,260 | +60 | +1.9% | 3,300 |
| 2002/05/28 | 3,200 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 2,300 |
| 2002/05/27 | 3,220 | 3,230 | 3,200 | 3,200 | +10 | +0.3% | 7,300 |
| 2002/05/24 | 3,250 | 3,300 | 3,140 | 3,190 | -110 | -3.3% | 8,100 |
| 2002/05/23 | 3,370 | 3,370 | 3,280 | 3,300 | -50 | -1.5% | 3,700 |
| 2002/05/22 | 3,320 | 3,380 | 3,320 | 3,350 | +30 | +0.9% | 7,000 |
| 2002/05/21 | 3,310 | 3,350 | 3,310 | 3,320 | +10 | +0.3% | 1,800 |
| 2002/05/20 | 3,300 | 3,360 | 3,300 | 3,310 | +20 | +0.6% | 4,500 |
| 2002/05/17 | 3,340 | 3,360 | 3,290 | 3,290 | +30 | +0.9% | 3,800 |
| 2002/05/16 | 3,370 | 3,370 | 3,260 | 3,260 | -40 | -1.2% | 900 |
| 2002/05/15 | 3,300 | 3,340 | 3,250 | 3,300 | ±0 | ±0% | 1,000 |
| 2002/05/14 | 3,220 | 3,300 | 3,220 | 3,300 | +80 | +2.5% | 1,000 |
| 2002/05/13 | 3,220 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 3,400 |
| 2002/05/10 | 3,190 | 3,330 | 3,190 | 3,230 | -10 | -0.3% | 3,700 |
| 2002/05/09 | 3,250 | 3,300 | 3,240 | 3,240 | -30 | -0.9% | 5,600 |
| 2002/05/08 | 3,250 | 3,300 | 3,250 | 3,270 | +20 | +0.6% | 4,600 |
| 2002/05/07 | 3,230 | 3,290 | 3,210 | 3,250 | -80 | -2.4% | 3,400 |
| 2002/05/02 | 3,320 | 3,340 | 3,320 | 3,330 | +10 | +0.3% | 1,200 |
| 2002/05/01 | 3,330 | 3,330 | 3,300 | 3,320 | -20 | -0.6% | 1,200 |
| 2002/04/30 | 3,240 | 3,350 | 3,230 | 3,340 | +70 | +2.1% | 4,000 |
5601～
5650
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
