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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,526 | 1,544 | 1,525 | 1,525 | +4 | +0.3% | 8,800 |
| 2016/11/30 | 1,525 | 1,528 | 1,520 | 1,521 | -4 | -0.3% | 2,300 |
| 2016/11/29 | 1,540 | 1,540 | 1,516 | 1,525 | -5 | -0.3% | 9,700 |
| 2016/11/28 | 1,525 | 1,530 | 1,515 | 1,530 | +3 | +0.2% | 10,700 |
| 2016/11/25 | 1,540 | 1,540 | 1,518 | 1,527 | +10 | +0.7% | 8,800 |
| 2016/11/24 | 1,523 | 1,523 | 1,513 | 1,517 | +2 | +0.1% | 2,700 |
| 2016/11/22 | 1,503 | 1,519 | 1,503 | 1,515 | +12 | +0.8% | 4,400 |
| 2016/11/21 | 1,481 | 1,503 | 1,481 | 1,503 | +24 | +1.6% | 2,300 |
| 2016/11/18 | 1,490 | 1,500 | 1,479 | 1,479 | +1 | +0.1% | 4,400 |
| 2016/11/17 | 1,471 | 1,483 | 1,471 | 1,478 | +4 | +0.3% | 2,700 |
| 2016/11/16 | 1,469 | 1,483 | 1,468 | 1,474 | +5 | +0.3% | 5,100 |
| 2016/11/15 | 1,477 | 1,477 | 1,465 | 1,469 | +4 | +0.3% | 2,400 |
| 2016/11/14 | 1,460 | 1,469 | 1,453 | 1,465 | -17 | -1.1% | 10,500 |
| 2016/11/11 | 1,484 | 1,492 | 1,480 | 1,482 | +7 | +0.5% | 3,600 |
| 2016/11/10 | 1,500 | 1,500 | 1,471 | 1,475 | +23 | +1.6% | 5,400 |
| 2016/11/09 | 1,473 | 1,478 | 1,450 | 1,452 | -21 | -1.4% | 2,600 |
| 2016/11/08 | 1,470 | 1,481 | 1,470 | 1,473 | +1 | +0.1% | 2,300 |
| 2016/11/07 | 1,480 | 1,482 | 1,471 | 1,472 | +10 | +0.7% | 5,700 |
| 2016/11/04 | 1,474 | 1,474 | 1,452 | 1,462 | -35 | -2.3% | 5,900 |
| 2016/11/02 | 1,513 | 1,513 | 1,496 | 1,497 | -19 | -1.3% | 4,600 |
| 2016/11/01 | 1,529 | 1,529 | 1,511 | 1,516 | -12 | -0.8% | 2,100 |
| 2016/10/31 | 1,529 | 1,530 | 1,520 | 1,528 | -3 | -0.2% | 4,800 |
| 2016/10/28 | 1,520 | 1,531 | 1,509 | 1,531 | +11 | +0.7% | 12,100 |
| 2016/10/27 | 1,517 | 1,520 | 1,509 | 1,520 | +3 | +0.2% | 3,500 |
| 2016/10/26 | 1,516 | 1,520 | 1,505 | 1,517 | +7 | +0.5% | 7,900 |
| 2016/10/25 | 1,493 | 1,512 | 1,491 | 1,510 | +17 | +1.1% | 8,200 |
| 2016/10/24 | 1,483 | 1,500 | 1,483 | 1,493 | +11 | +0.7% | 3,600 |
| 2016/10/21 | 1,489 | 1,489 | 1,478 | 1,482 | -10 | -0.7% | 3,000 |
| 2016/10/20 | 1,482 | 1,492 | 1,480 | 1,492 | +6 | +0.4% | 2,600 |
| 2016/10/19 | 1,483 | 1,492 | 1,472 | 1,486 | +8 | +0.5% | 4,500 |
| 2016/10/18 | 1,466 | 1,485 | 1,464 | 1,478 | +11 | +0.7% | 4,800 |
| 2016/10/17 | 1,464 | 1,472 | 1,448 | 1,467 | +8 | +0.5% | 2,700 |
| 2016/10/14 | 1,456 | 1,467 | 1,441 | 1,459 | +7 | +0.5% | 4,500 |
| 2016/10/13 | 1,449 | 1,472 | 1,438 | 1,452 | -3 | -0.2% | 9,200 |
| 2016/10/12 | 1,449 | 1,477 | 1,449 | 1,455 | -1 | -0.1% | 4,000 |
| 2016/10/11 | 1,473 | 1,479 | 1,438 | 1,456 | -26 | -1.8% | 8,800 |
| 2016/10/07 | 1,490 | 1,490 | 1,473 | 1,482 | +9 | +0.6% | 4,300 |
| 2016/10/06 | 1,476 | 1,485 | 1,472 | 1,473 | -3 | -0.2% | 6,300 |
| 2016/10/05 | 1,470 | 1,494 | 1,464 | 1,476 | +8 | +0.5% | 9,000 |
| 2016/10/04 | 1,457 | 1,468 | 1,433 | 1,468 | +14 | +1% | 7,000 |
| 2016/10/03 | 1,458 | 1,468 | 1,448 | 1,454 | +8 | +0.6% | 4,900 |
| 2016/09/30 | 1,457 | 1,457 | 1,429 | 1,446 | -17 | -1.2% | 4,300 |
| 2016/09/29 | 1,454 | 1,464 | 1,437 | 1,463 | ±0 | ±0% | 5,900 |
| 2016/09/28 | 1,439 | 1,464 | 1,438 | 1,463 | +18 | +1.2% | 5,200 |
| 2016/09/27 | 1,428 | 1,446 | 1,421 | 1,445 | +17 | +1.2% | 6,900 |
| 2016/09/26 | 1,435 | 1,435 | 1,423 | 1,428 | -5 | -0.3% | 7,900 |
| 2016/09/23 | 1,419 | 1,433 | 1,413 | 1,433 | +20 | +1.4% | 11,300 |
| 2016/09/21 | 1,403 | 1,413 | 1,394 | 1,413 | +19 | +1.4% | 3,900 |
| 2016/09/20 | 1,384 | 1,404 | 1,384 | 1,394 | +10 | +0.7% | 5,700 |
| 2016/09/16 | 1,405 | 1,405 | 1,373 | 1,384 | -16 | -1.1% | 13,900 |
1951～
2000
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
