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 |
|---|---|---|---|---|---|---|---|
| 2000/06/29 | 4,180 | 4,180 | 4,150 | 4,180 | ±0 | ±0% | 3,600 |
| 2000/06/28 | 4,150 | 4,180 | 4,100 | 4,180 | +40 | +1% | 7,800 |
| 2000/06/27 | 4,100 | 4,150 | 4,100 | 4,140 | +40 | +1% | 3,700 |
| 2000/06/26 | 4,150 | 4,150 | 4,100 | 4,100 | -50 | -1.2% | 2,700 |
| 2000/06/23 | 4,110 | 4,150 | 4,100 | 4,150 | -40 | -1% | 2,600 |
| 2000/06/22 | 4,200 | 4,200 | 4,100 | 4,190 | -10 | -0.2% | 4,200 |
| 2000/06/21 | 4,000 | 4,200 | 4,000 | 4,200 | +200 | +5% | 8,700 |
| 2000/06/20 | 4,030 | 4,050 | 3,950 | 4,000 | -50 | -1.2% | 6,000 |
| 2000/06/19 | 3,950 | 4,050 | 3,900 | 4,050 | +200 | +5.2% | 2,400 |
| 2000/06/16 | 4,000 | 4,000 | 3,850 | 3,850 | -100 | -2.5% | 6,700 |
| 2000/06/15 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 5,100 |
| 2000/06/14 | 4,000 | 4,000 | 3,950 | 3,950 | -100 | -2.5% | 500 |
| 2000/06/13 | 4,200 | 4,200 | 4,050 | 4,050 | -50 | -1.2% | 5,800 |
| 2000/06/12 | 4,200 | 4,230 | 4,000 | 4,100 | ±0 | ±0% | 14,800 |
| 2000/06/09 | 4,000 | 4,150 | 3,900 | 4,100 | +110 | +2.8% | 9,000 |
| 2000/06/08 | 3,950 | 3,990 | 3,900 | 3,990 | +40 | +1% | 6,200 |
| 2000/06/07 | 3,870 | 3,950 | 3,800 | 3,950 | +70 | +1.8% | 3,800 |
| 2000/06/06 | 3,880 | 3,880 | 3,870 | 3,880 | ±0 | ±0% | 8,700 |
| 2000/06/05 | 3,880 | 3,880 | 3,830 | 3,880 | ±0 | ±0% | 13,600 |
| 2000/06/02 | 3,880 | 3,890 | 3,840 | 3,880 | ±0 | ±0% | 6,100 |
| 2000/06/01 | 3,800 | 3,900 | 3,770 | 3,880 | +30 | +0.8% | 4,100 |
| 2000/05/31 | 3,900 | 3,900 | 3,850 | 3,850 | ±0 | ±0% | 800 |
| 2000/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
| 2000/05/29 | 3,750 | 3,900 | 3,750 | 3,850 | +100 | +2.7% | 2,800 |
| 2000/05/26 | 3,750 | 3,800 | 3,750 | 3,750 | ±0 | ±0% | 1,800 |
| 2000/05/25 | 3,610 | 3,750 | 3,600 | 3,750 | +150 | +4.2% | 600 |
| 2000/05/24 | 3,660 | 3,660 | 3,600 | 3,600 | -100 | -2.7% | 300 |
| 2000/05/23 | 3,750 | 3,750 | 3,700 | 3,700 | -30 | -0.8% | 500 |
| 2000/05/22 | 3,800 | 3,800 | 3,730 | 3,730 | +80 | +2.2% | 600 |
| 2000/05/19 | 3,650 | 3,650 | 3,650 | 3,650 | -280 | -7.1% | 1,300 |
| 2000/05/18 | 3,930 | 3,930 | 3,930 | 3,930 | ±0 | ±0% | 5,500 |
| 2000/05/17 | 3,950 | 3,980 | 3,920 | 3,930 | +10 | +0.3% | 55,900 |
| 2000/05/16 | 3,920 | 3,950 | 3,920 | 3,920 | +10 | +0.3% | 3,300 |
| 2000/05/15 | 3,950 | 3,950 | 3,900 | 3,910 | +10 | +0.3% | 5,700 |
| 2000/05/12 | 3,860 | 3,900 | 3,800 | 3,900 | +120 | +3.2% | 4,200 |
| 2000/05/11 | 3,770 | 3,800 | 3,750 | 3,780 | -40 | -1% | 2,300 |
| 2000/05/10 | 3,800 | 3,820 | 3,750 | 3,820 | +70 | +1.9% | 3,100 |
| 2000/05/09 | 3,600 | 3,750 | 3,600 | 3,750 | +150 | +4.2% | 4,100 |
| 2000/05/08 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 900 |
| 2000/05/02 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 9,500 |
| 2000/05/01 | 3,600 | 3,620 | 3,600 | 3,600 | ±0 | ±0% | 2,700 |
| 2000/04/28 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,500 |
| 2000/04/27 | 3,710 | 3,750 | 3,600 | 3,600 | -100 | -2.7% | 2,100 |
| 2000/04/26 | 3,560 | 3,700 | 3,550 | 3,700 | +150 | +4.2% | 6,900 |
| 2000/04/25 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 1,400 |
| 2000/04/24 | 3,510 | 3,550 | 3,510 | 3,550 | +50 | +1.4% | 1,500 |
| 2000/04/21 | 3,460 | 3,500 | 3,460 | 3,500 | +70 | +2% | 400 |
| 2000/04/20 | 3,400 | 3,430 | 3,400 | 3,430 | -170 | -4.7% | 300 |
| 2000/04/19 | 3,670 | 3,670 | 3,600 | 3,600 | +250 | +7.5% | 2,200 |
| 2000/04/18 | 3,680 | 3,680 | 3,350 | 3,350 | ±0 | ±0% | 3,200 |
6101～
6150
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
