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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,613 | 1,650 | 1,613 | 1,638 | +25 | +1.5% | 4,900 |
| 2017/04/26 | 1,625 | 1,625 | 1,613 | 1,613 | -4 | -0.2% | 4,000 |
| 2017/04/25 | 1,603 | 1,617 | 1,603 | 1,617 | +24 | +1.5% | 4,100 |
| 2017/04/24 | 1,606 | 1,619 | 1,590 | 1,593 | +3 | +0.2% | 4,900 |
| 2017/04/21 | 1,594 | 1,610 | 1,590 | 1,590 | -2 | -0.1% | 2,300 |
| 2017/04/20 | 1,599 | 1,606 | 1,592 | 1,592 | +1 | +0.1% | 3,000 |
| 2017/04/19 | 1,590 | 1,620 | 1,590 | 1,591 | +1 | +0.1% | 4,600 |
| 2017/04/18 | 1,594 | 1,599 | 1,590 | 1,590 | -4 | -0.3% | 3,300 |
| 2017/04/17 | 1,565 | 1,605 | 1,565 | 1,594 | +29 | +1.9% | 2,100 |
| 2017/04/14 | 1,586 | 1,586 | 1,565 | 1,565 | -21 | -1.3% | 2,300 |
| 2017/04/13 | 1,600 | 1,600 | 1,585 | 1,586 | -18 | -1.1% | 2,800 |
| 2017/04/12 | 1,601 | 1,610 | 1,592 | 1,604 | +1 | +0.1% | 5,000 |
| 2017/04/11 | 1,605 | 1,605 | 1,599 | 1,603 | -6 | -0.4% | 3,800 |
| 2017/04/10 | 1,617 | 1,620 | 1,604 | 1,609 | -6 | -0.4% | 1,100 |
| 2017/04/07 | 1,616 | 1,620 | 1,608 | 1,615 | +5 | +0.3% | 5,000 |
| 2017/04/06 | 1,620 | 1,622 | 1,610 | 1,610 | -10 | -0.6% | 5,800 |
| 2017/04/05 | 1,614 | 1,627 | 1,614 | 1,620 | +8 | +0.5% | 3,800 |
| 2017/04/04 | 1,629 | 1,635 | 1,607 | 1,612 | -8 | -0.5% | 5,800 |
| 2017/04/03 | 1,620 | 1,626 | 1,615 | 1,620 | -4 | -0.2% | 2,800 |
| 2017/03/31 | 1,640 | 1,640 | 1,624 | 1,624 | -2 | -0.1% | 3,400 |
| 2017/03/30 | 1,632 | 1,633 | 1,626 | 1,626 | -15 | -0.9% | 4,300 |
| 2017/03/29 | 1,675 | 1,675 | 1,624 | 1,641 | -40 | -2.4% | 11,900 |
| 2017/03/28 | 1,670 | 1,681 | 1,665 | 1,681 | -1 | -0.1% | 6,300 |
| 2017/03/27 | 1,696 | 1,697 | 1,680 | 1,682 | -6 | -0.4% | 9,500 |
| 2017/03/24 | 1,673 | 1,688 | 1,671 | 1,688 | +18 | +1.1% | 4,600 |
| 2017/03/23 | 1,655 | 1,671 | 1,652 | 1,670 | +3 | +0.2% | 2,600 |
| 2017/03/22 | 1,665 | 1,673 | 1,655 | 1,667 | -4 | -0.2% | 4,700 |
| 2017/03/21 | 1,671 | 1,680 | 1,666 | 1,671 | ±0 | ±0% | 6,800 |
| 2017/03/17 | 1,675 | 1,678 | 1,666 | 1,671 | -11 | -0.7% | 3,500 |
| 2017/03/16 | 1,685 | 1,685 | 1,672 | 1,682 | +22 | +1.3% | 9,700 |
| 2017/03/15 | 1,659 | 1,678 | 1,659 | 1,660 | +1 | +0.1% | 9,700 |
| 2017/03/14 | 1,637 | 1,663 | 1,631 | 1,659 | +24 | +1.5% | 4,800 |
| 2017/03/13 | 1,639 | 1,640 | 1,624 | 1,635 | +14 | +0.9% | 1,800 |
| 2017/03/10 | 1,630 | 1,639 | 1,619 | 1,621 | -4 | -0.2% | 9,600 |
| 2017/03/09 | 1,623 | 1,626 | 1,611 | 1,625 | +10 | +0.6% | 2,500 |
| 2017/03/08 | 1,618 | 1,620 | 1,613 | 1,615 | -3 | -0.2% | 4,100 |
| 2017/03/07 | 1,614 | 1,622 | 1,614 | 1,618 | +2 | +0.1% | 5,100 |
| 2017/03/06 | 1,599 | 1,618 | 1,599 | 1,616 | +17 | +1.1% | 4,800 |
| 2017/03/03 | 1,595 | 1,599 | 1,595 | 1,599 | -1 | -0.1% | 1,000 |
| 2017/03/02 | 1,616 | 1,616 | 1,595 | 1,600 | -12 | -0.7% | 3,500 |
| 2017/03/01 | 1,597 | 1,622 | 1,592 | 1,612 | +21 | +1.3% | 6,200 |
| 2017/02/28 | 1,596 | 1,597 | 1,590 | 1,591 | +1 | +0.1% | 2,800 |
| 2017/02/27 | 1,594 | 1,594 | 1,587 | 1,590 | +2 | +0.1% | 5,000 |
| 2017/02/24 | 1,590 | 1,591 | 1,585 | 1,588 | -2 | -0.1% | 2,600 |
| 2017/02/23 | 1,594 | 1,594 | 1,590 | 1,590 | +1 | +0.1% | 1,800 |
| 2017/02/22 | 1,594 | 1,594 | 1,586 | 1,589 | +1 | +0.1% | 1,800 |
| 2017/02/21 | 1,590 | 1,592 | 1,586 | 1,588 | -2 | -0.1% | 3,300 |
| 2017/02/20 | 1,592 | 1,592 | 1,586 | 1,590 | +3 | +0.2% | 1,900 |
| 2017/02/17 | 1,585 | 1,587 | 1,580 | 1,587 | +3 | +0.2% | 1,300 |
| 2017/02/16 | 1,588 | 1,589 | 1,576 | 1,584 | -10 | -0.6% | 4,200 |
1851～
1900
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
