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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,598 | 1,598 | 1,588 | 1,594 | +9 | +0.6% | 4,000 |
| 2017/02/14 | 1,597 | 1,597 | 1,585 | 1,585 | -7 | -0.4% | 3,400 |
| 2017/02/13 | 1,593 | 1,594 | 1,587 | 1,592 | +7 | +0.4% | 2,400 |
| 2017/02/10 | 1,583 | 1,586 | 1,573 | 1,585 | +9 | +0.6% | 6,600 |
| 2017/02/09 | 1,583 | 1,583 | 1,576 | 1,576 | +1 | +0.1% | 5,000 |
| 2017/02/08 | 1,574 | 1,580 | 1,570 | 1,575 | +6 | +0.4% | 2,600 |
| 2017/02/07 | 1,570 | 1,574 | 1,568 | 1,569 | -7 | -0.4% | 2,000 |
| 2017/02/06 | 1,574 | 1,576 | 1,566 | 1,576 | +2 | +0.1% | 2,900 |
| 2017/02/03 | 1,571 | 1,585 | 1,571 | 1,574 | +1 | +0.1% | 3,600 |
| 2017/02/02 | 1,583 | 1,583 | 1,573 | 1,573 | +1 | +0.1% | 2,600 |
| 2017/02/01 | 1,585 | 1,585 | 1,572 | 1,572 | -5 | -0.3% | 3,100 |
| 2017/01/31 | 1,574 | 1,587 | 1,574 | 1,577 | -2 | -0.1% | 6,800 |
| 2017/01/30 | 1,578 | 1,583 | 1,575 | 1,579 | -3 | -0.2% | 2,400 |
| 2017/01/27 | 1,580 | 1,586 | 1,580 | 1,582 | +6 | +0.4% | 2,000 |
| 2017/01/26 | 1,583 | 1,583 | 1,576 | 1,576 | +4 | +0.3% | 6,800 |
| 2017/01/25 | 1,580 | 1,580 | 1,572 | 1,572 | -2 | -0.1% | 4,400 |
| 2017/01/24 | 1,575 | 1,575 | 1,571 | 1,574 | +3 | +0.2% | 1,900 |
| 2017/01/23 | 1,570 | 1,581 | 1,570 | 1,571 | +1 | +0.1% | 5,100 |
| 2017/01/20 | 1,572 | 1,580 | 1,565 | 1,570 | -2 | -0.1% | 2,700 |
| 2017/01/19 | 1,559 | 1,580 | 1,554 | 1,572 | +13 | +0.8% | 8,900 |
| 2017/01/18 | 1,578 | 1,579 | 1,539 | 1,559 | -12 | -0.8% | 7,400 |
| 2017/01/17 | 1,579 | 1,579 | 1,571 | 1,571 | -9 | -0.6% | 2,700 |
| 2017/01/16 | 1,578 | 1,580 | 1,570 | 1,580 | +8 | +0.5% | 6,000 |
| 2017/01/13 | 1,573 | 1,578 | 1,571 | 1,572 | -1 | -0.1% | 3,100 |
| 2017/01/12 | 1,580 | 1,586 | 1,569 | 1,573 | ±0 | ±0% | 9,800 |
| 2017/01/11 | 1,576 | 1,576 | 1,568 | 1,573 | +1 | +0.1% | 2,400 |
| 2017/01/10 | 1,577 | 1,578 | 1,562 | 1,572 | +5 | +0.3% | 10,300 |
| 2017/01/06 | 1,560 | 1,567 | 1,560 | 1,567 | +2 | +0.1% | 6,100 |
| 2017/01/05 | 1,560 | 1,567 | 1,560 | 1,565 | +5 | +0.3% | 5,600 |
| 2017/01/04 | 1,552 | 1,560 | 1,551 | 1,560 | +6 | +0.4% | 3,400 |
| 2016/12/30 | 1,554 | 1,555 | 1,551 | 1,554 | +4 | +0.3% | 3,400 |
| 2016/12/29 | 1,542 | 1,550 | 1,542 | 1,550 | +5 | +0.3% | 5,000 |
| 2016/12/28 | 1,550 | 1,550 | 1,540 | 1,545 | -5 | -0.3% | 3,000 |
| 2016/12/27 | 1,549 | 1,554 | 1,546 | 1,550 | -8 | -0.5% | 5,000 |
| 2016/12/26 | 1,564 | 1,564 | 1,552 | 1,558 | -6 | -0.4% | 9,300 |
| 2016/12/22 | 1,559 | 1,565 | 1,553 | 1,564 | +5 | +0.3% | 5,400 |
| 2016/12/21 | 1,561 | 1,562 | 1,551 | 1,559 | -2 | -0.1% | 5,400 |
| 2016/12/20 | 1,566 | 1,566 | 1,558 | 1,561 | -1 | -0.1% | 3,900 |
| 2016/12/19 | 1,570 | 1,570 | 1,562 | 1,562 | -9 | -0.6% | 3,400 |
| 2016/12/16 | 1,572 | 1,577 | 1,566 | 1,571 | +1 | +0.1% | 4,200 |
| 2016/12/15 | 1,569 | 1,574 | 1,569 | 1,570 | +1 | +0.1% | 4,200 |
| 2016/12/14 | 1,580 | 1,580 | 1,566 | 1,569 | -11 | -0.7% | 7,000 |
| 2016/12/13 | 1,550 | 1,585 | 1,545 | 1,580 | +30 | +1.9% | 19,300 |
| 2016/12/12 | 1,544 | 1,550 | 1,537 | 1,550 | +20 | +1.3% | 12,100 |
| 2016/12/09 | 1,521 | 1,530 | 1,521 | 1,530 | ±0 | ±0% | 7,300 |
| 2016/12/08 | 1,529 | 1,535 | 1,527 | 1,530 | +1 | +0.1% | 6,400 |
| 2016/12/07 | 1,529 | 1,530 | 1,524 | 1,529 | +6 | +0.4% | 14,900 |
| 2016/12/06 | 1,535 | 1,535 | 1,523 | 1,523 | +4 | +0.3% | 5,200 |
| 2016/12/05 | 1,521 | 1,539 | 1,519 | 1,519 | -3 | -0.2% | 6,300 |
| 2016/12/02 | 1,531 | 1,531 | 1,518 | 1,522 | -3 | -0.2% | 3,000 |
1901～
1950
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
