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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 2,969 | 2,982 | 2,944 | 2,974 | +40 | +1.4% | 10,200 |
| 2018/01/26 | 2,981 | 2,981 | 2,931 | 2,934 | -54 | -1.8% | 14,300 |
| 2018/01/25 | 2,989 | 2,999 | 2,982 | 2,988 | +2 | +0.1% | 7,400 |
| 2018/01/24 | 2,975 | 3,020 | 2,966 | 2,986 | +24 | +0.8% | 25,600 |
| 2018/01/23 | 2,940 | 2,986 | 2,940 | 2,962 | +38 | +1.3% | 18,200 |
| 2018/01/22 | 2,893 | 2,934 | 2,889 | 2,924 | +44 | +1.5% | 13,500 |
| 2018/01/19 | 2,870 | 2,891 | 2,868 | 2,880 | +10 | +0.3% | 9,600 |
| 2018/01/18 | 2,954 | 3,000 | 2,858 | 2,870 | -82 | -2.8% | 38,000 |
| 2018/01/17 | 3,000 | 3,000 | 2,951 | 2,952 | -58 | -1.9% | 14,400 |
| 2018/01/16 | 3,005 | 3,020 | 3,005 | 3,010 | ±0 | ±0% | 3,300 |
| 2018/01/15 | 2,980 | 3,035 | 2,966 | 3,010 | +10 | +0.3% | 8,700 |
| 2018/01/12 | 3,080 | 3,080 | 2,997 | 3,000 | -95 | -3.1% | 13,300 |
| 2018/01/11 | 3,120 | 3,120 | 3,085 | 3,095 | -35 | -1.1% | 4,900 |
| 2018/01/10 | 3,175 | 3,175 | 3,085 | 3,130 | -65 | -2% | 22,100 |
| 2018/01/09 | 3,235 | 3,235 | 3,190 | 3,195 | -45 | -1.4% | 4,600 |
| 2018/01/05 | 3,230 | 3,250 | 3,185 | 3,240 | +5 | +0.2% | 9,000 |
| 2018/01/04 | 3,225 | 3,245 | 3,200 | 3,235 | -5 | -0.2% | 10,500 |
| 2017/12/29 | 3,290 | 3,295 | 3,215 | 3,240 | -30 | -0.9% | 7,200 |
| 2017/12/28 | 3,275 | 3,300 | 3,255 | 3,270 | -35 | -1.1% | 3,500 |
| 2017/12/27 | 3,285 | 3,320 | 3,265 | 3,305 | +5 | +0.2% | 4,200 |
| 2017/12/26 | 3,360 | 3,360 | 3,285 | 3,300 | -50 | -1.5% | 8,000 |
| 2017/12/25 | 3,350 | 3,350 | 3,310 | 3,350 | -15 | -0.4% | 4,800 |
| 2017/12/22 | 3,360 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 4,300 |
| 2017/12/21 | 3,315 | 3,370 | 3,290 | 3,365 | +45 | +1.4% | 5,300 |
| 2017/12/20 | 3,320 | 3,330 | 3,290 | 3,320 | -5 | -0.2% | 5,800 |
| 2017/12/19 | 3,360 | 3,370 | 3,315 | 3,325 | -35 | -1% | 8,300 |
| 2017/12/18 | 3,385 | 3,385 | 3,350 | 3,360 | -20 | -0.6% | 5,100 |
| 2017/12/15 | 3,335 | 3,380 | 3,325 | 3,380 | +45 | +1.3% | 5,200 |
| 2017/12/14 | 3,365 | 3,365 | 3,305 | 3,335 | -30 | -0.9% | 7,700 |
| 2017/12/13 | 3,375 | 3,375 | 3,345 | 3,365 | ±0 | ±0% | 7,000 |
| 2017/12/12 | 3,375 | 3,390 | 3,345 | 3,365 | +5 | +0.1% | 7,800 |
| 2017/12/11 | 3,390 | 3,390 | 3,340 | 3,360 | +15 | +0.4% | 10,500 |
| 2017/12/08 | 3,270 | 3,345 | 3,270 | 3,345 | +5 | +0.1% | 7,200 |
| 2017/12/07 | 3,275 | 3,350 | 3,275 | 3,340 | +60 | +1.8% | 17,700 |
| 2017/12/06 | 3,185 | 3,300 | 3,185 | 3,280 | +100 | +3.1% | 10,800 |
| 2017/12/05 | 3,220 | 3,230 | 3,180 | 3,180 | -50 | -1.5% | 7,600 |
| 2017/12/04 | 3,230 | 3,290 | 3,215 | 3,230 | -5 | -0.2% | 7,600 |
| 2017/12/01 | 3,235 | 3,260 | 3,215 | 3,235 | -15 | -0.5% | 6,000 |
| 2017/11/30 | 3,265 | 3,295 | 3,240 | 3,250 | -65 | -2% | 10,800 |
| 2017/11/29 | 3,340 | 3,370 | 3,265 | 3,315 | -20 | -0.6% | 15,900 |
| 2017/11/28 | 3,350 | 3,385 | 3,310 | 3,335 | +30 | +0.9% | 15,200 |
| 2017/11/27 | 3,270 | 3,350 | 3,265 | 3,305 | +35 | +1.1% | 13,300 |
| 2017/11/24 | 3,295 | 3,315 | 3,210 | 3,270 | -40 | -1.2% | 14,400 |
| 2017/11/22 | 3,340 | 3,350 | 3,295 | 3,310 | -20 | -0.6% | 10,500 |
| 2017/11/21 | 3,250 | 3,355 | 3,250 | 3,330 | +95 | +2.9% | 26,400 |
| 2017/11/20 | 3,150 | 3,240 | 3,140 | 3,235 | +95 | +3% | 23,200 |
| 2017/11/17 | 3,100 | 3,150 | 3,050 | 3,140 | +50 | +1.6% | 19,000 |
| 2017/11/16 | 2,966 | 3,115 | 2,966 | 3,090 | +124 | +4.2% | 17,500 |
| 2017/11/15 | 3,050 | 3,065 | 2,957 | 2,966 | -79 | -2.6% | 19,200 |
| 2017/11/14 | 3,120 | 3,120 | 2,990 | 3,045 | -70 | -2.2% | 19,800 |
1851～
1900
件表示中 / 7024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 | 151,700円 | +85.4% | - | 2.65% | 8.88倍 | 0.84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 |
| ＷＤＢ | 174,500円 | 0.0% | -15.0% | 3.58% | 14.22倍 | 1.07倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 日本ケア | 215,000円 | +7.8% | +6.6% | 3.35% | 17.58倍 | 1.91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 |
| ファンコミ | 52,500円 | +6.9% | +16.2% | 5.14% | 27.17倍 | 2.00倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ツカダＧＨＤ | 70,200円 | +11.7% | -11.1% | 1.71% | 4.61倍 | 0.94倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
