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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,393 | 1,402 | 1,393 | 1,400 | +6 | +0.4% | 7,900 |
| 2016/09/14 | 1,391 | 1,397 | 1,391 | 1,394 | +1 | +0.1% | 2,400 |
| 2016/09/13 | 1,404 | 1,404 | 1,392 | 1,393 | +1 | +0.1% | 5,900 |
| 2016/09/12 | 1,401 | 1,401 | 1,391 | 1,392 | -9 | -0.6% | 3,400 |
| 2016/09/09 | 1,393 | 1,405 | 1,393 | 1,401 | -1 | -0.1% | 9,500 |
| 2016/09/08 | 1,400 | 1,403 | 1,392 | 1,402 | +3 | +0.2% | 5,500 |
| 2016/09/07 | 1,390 | 1,400 | 1,390 | 1,399 | +1 | +0.1% | 5,200 |
| 2016/09/06 | 1,388 | 1,398 | 1,388 | 1,398 | +8 | +0.6% | 1,900 |
| 2016/09/05 | 1,400 | 1,400 | 1,390 | 1,390 | -3 | -0.2% | 3,300 |
| 2016/09/02 | 1,398 | 1,398 | 1,393 | 1,393 | -5 | -0.4% | 3,100 |
| 2016/09/01 | 1,394 | 1,400 | 1,392 | 1,398 | +6 | +0.4% | 3,300 |
| 2016/08/31 | 1,380 | 1,392 | 1,380 | 1,392 | +8 | +0.6% | 3,900 |
| 2016/08/30 | 1,392 | 1,392 | 1,383 | 1,384 | -8 | -0.6% | 3,500 |
| 2016/08/29 | 1,390 | 1,397 | 1,388 | 1,392 | +18 | +1.3% | 4,100 |
| 2016/08/26 | 1,394 | 1,395 | 1,374 | 1,374 | -11 | -0.8% | 6,300 |
| 2016/08/25 | 1,377 | 1,385 | 1,377 | 1,385 | +8 | +0.6% | 2,500 |
| 2016/08/24 | 1,376 | 1,379 | 1,376 | 1,377 | ±0 | ±0% | 2,600 |
| 2016/08/23 | 1,373 | 1,386 | 1,372 | 1,377 | +4 | +0.3% | 4,000 |
| 2016/08/22 | 1,372 | 1,384 | 1,372 | 1,373 | +1 | +0.1% | 3,200 |
| 2016/08/19 | 1,362 | 1,375 | 1,362 | 1,372 | +11 | +0.8% | 3,000 |
| 2016/08/18 | 1,360 | 1,376 | 1,360 | 1,361 | -6 | -0.4% | 5,200 |
| 2016/08/17 | 1,362 | 1,376 | 1,362 | 1,367 | ±0 | ±0% | 6,300 |
| 2016/08/16 | 1,370 | 1,381 | 1,367 | 1,367 | -11 | -0.8% | 6,200 |
| 2016/08/15 | 1,380 | 1,382 | 1,378 | 1,378 | +3 | +0.2% | 1,500 |
| 2016/08/12 | 1,363 | 1,375 | 1,363 | 1,375 | +5 | +0.4% | 3,100 |
| 2016/08/10 | 1,370 | 1,374 | 1,366 | 1,370 | -2 | -0.1% | 2,800 |
| 2016/08/09 | 1,361 | 1,372 | 1,361 | 1,372 | +12 | +0.9% | 11,500 |
| 2016/08/08 | 1,345 | 1,370 | 1,345 | 1,360 | +15 | +1.1% | 9,500 |
| 2016/08/05 | 1,362 | 1,365 | 1,338 | 1,345 | -17 | -1.2% | 8,500 |
| 2016/08/04 | 1,363 | 1,374 | 1,361 | 1,362 | -4 | -0.3% | 4,300 |
| 2016/08/03 | 1,376 | 1,384 | 1,363 | 1,366 | -24 | -1.7% | 8,700 |
| 2016/08/02 | 1,394 | 1,400 | 1,387 | 1,390 | ±0 | ±0% | 4,000 |
| 2016/08/01 | 1,388 | 1,394 | 1,386 | 1,390 | -2 | -0.1% | 1,600 |
| 2016/07/29 | 1,394 | 1,394 | 1,376 | 1,392 | +8 | +0.6% | 2,000 |
| 2016/07/28 | 1,390 | 1,390 | 1,371 | 1,384 | +8 | +0.6% | 4,400 |
| 2016/07/27 | 1,390 | 1,390 | 1,374 | 1,376 | -6 | -0.4% | 1,700 |
| 2016/07/26 | 1,390 | 1,390 | 1,380 | 1,382 | -7 | -0.5% | 4,300 |
| 2016/07/25 | 1,373 | 1,389 | 1,372 | 1,389 | +13 | +0.9% | 4,500 |
| 2016/07/22 | 1,375 | 1,381 | 1,374 | 1,376 | +1 | +0.1% | 1,300 |
| 2016/07/21 | 1,366 | 1,379 | 1,366 | 1,375 | +6 | +0.4% | 2,100 |
| 2016/07/20 | 1,384 | 1,384 | 1,361 | 1,369 | -10 | -0.7% | 1,700 |
| 2016/07/19 | 1,369 | 1,382 | 1,360 | 1,379 | +10 | +0.7% | 2,300 |
| 2016/07/15 | 1,380 | 1,381 | 1,369 | 1,369 | -8 | -0.6% | 3,200 |
| 2016/07/14 | 1,361 | 1,384 | 1,361 | 1,377 | +7 | +0.5% | 4,000 |
| 2016/07/13 | 1,385 | 1,385 | 1,369 | 1,370 | +10 | +0.7% | 1,900 |
| 2016/07/12 | 1,355 | 1,379 | 1,355 | 1,360 | +5 | +0.4% | 2,600 |
| 2016/07/11 | 1,342 | 1,372 | 1,342 | 1,355 | +24 | +1.8% | 4,200 |
| 2016/07/08 | 1,349 | 1,357 | 1,331 | 1,331 | -11 | -0.8% | 2,200 |
| 2016/07/07 | 1,365 | 1,365 | 1,342 | 1,342 | -9 | -0.7% | 1,300 |
| 2016/07/06 | 1,379 | 1,379 | 1,350 | 1,351 | -28 | -2% | 3,700 |
2001～
2050
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
