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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,581 | 1,629 | 1,581 | 1,625 | +44 | +2.8% | 7,300 |
| 2015/11/20 | 1,566 | 1,591 | 1,565 | 1,581 | +14 | +0.9% | 4,700 |
| 2015/11/19 | 1,570 | 1,575 | 1,563 | 1,567 | -2 | -0.1% | 4,400 |
| 2015/11/18 | 1,573 | 1,575 | 1,558 | 1,569 | +13 | +0.8% | 5,600 |
| 2015/11/17 | 1,552 | 1,570 | 1,552 | 1,556 | -1 | -0.1% | 6,400 |
| 2015/11/16 | 1,563 | 1,563 | 1,546 | 1,557 | -5 | -0.3% | 2,700 |
| 2015/11/13 | 1,553 | 1,562 | 1,543 | 1,562 | +8 | +0.5% | 2,900 |
| 2015/11/12 | 1,551 | 1,560 | 1,541 | 1,554 | -2 | -0.1% | 5,200 |
| 2015/11/11 | 1,555 | 1,567 | 1,541 | 1,556 | ±0 | ±0% | 5,000 |
| 2015/11/10 | 1,560 | 1,560 | 1,549 | 1,556 | -8 | -0.5% | 1,700 |
| 2015/11/09 | 1,546 | 1,568 | 1,546 | 1,564 | +20 | +1.3% | 6,100 |
| 2015/11/06 | 1,542 | 1,550 | 1,536 | 1,544 | +9 | +0.6% | 3,800 |
| 2015/11/05 | 1,528 | 1,543 | 1,525 | 1,535 | -3 | -0.2% | 2,600 |
| 2015/11/04 | 1,531 | 1,539 | 1,531 | 1,538 | +8 | +0.5% | 1,600 |
| 2015/11/02 | 1,540 | 1,540 | 1,520 | 1,530 | -14 | -0.9% | 5,700 |
| 2015/10/30 | 1,553 | 1,570 | 1,530 | 1,544 | -9 | -0.6% | 4,300 |
| 2015/10/29 | 1,570 | 1,570 | 1,542 | 1,553 | -17 | -1.1% | 5,500 |
| 2015/10/28 | 1,564 | 1,570 | 1,563 | 1,570 | +12 | +0.8% | 3,600 |
| 2015/10/27 | 1,564 | 1,566 | 1,555 | 1,558 | -5 | -0.3% | 3,100 |
| 2015/10/26 | 1,564 | 1,564 | 1,539 | 1,563 | +5 | +0.3% | 2,900 |
| 2015/10/23 | 1,560 | 1,560 | 1,532 | 1,558 | +6 | +0.4% | 7,300 |
| 2015/10/22 | 1,553 | 1,558 | 1,552 | 1,552 | -2 | -0.1% | 1,000 |
| 2015/10/21 | 1,544 | 1,554 | 1,540 | 1,554 | +10 | +0.6% | 2,100 |
| 2015/10/20 | 1,559 | 1,559 | 1,542 | 1,544 | +4 | +0.3% | 1,000 |
| 2015/10/19 | 1,569 | 1,569 | 1,540 | 1,540 | -13 | -0.8% | 1,600 |
| 2015/10/16 | 1,539 | 1,560 | 1,536 | 1,553 | +20 | +1.3% | 5,400 |
| 2015/10/15 | 1,523 | 1,538 | 1,513 | 1,533 | +13 | +0.9% | 1,600 |
| 2015/10/14 | 1,512 | 1,522 | 1,512 | 1,520 | -12 | -0.8% | 2,100 |
| 2015/10/13 | 1,533 | 1,533 | 1,513 | 1,532 | -2 | -0.1% | 1,300 |
| 2015/10/09 | 1,510 | 1,536 | 1,508 | 1,534 | +18 | +1.2% | 3,800 |
| 2015/10/08 | 1,518 | 1,519 | 1,508 | 1,516 | -2 | -0.1% | 3,400 |
| 2015/10/07 | 1,520 | 1,520 | 1,510 | 1,518 | +4 | +0.3% | 1,900 |
| 2015/10/06 | 1,508 | 1,522 | 1,505 | 1,514 | +6 | +0.4% | 2,300 |
| 2015/10/05 | 1,527 | 1,529 | 1,507 | 1,508 | -19 | -1.2% | 2,300 |
| 2015/10/02 | 1,507 | 1,530 | 1,507 | 1,527 | +8 | +0.5% | 1,800 |
| 2015/10/01 | 1,527 | 1,527 | 1,500 | 1,519 | -8 | -0.5% | 2,000 |
| 2015/09/30 | 1,530 | 1,530 | 1,500 | 1,527 | +18 | +1.2% | 2,100 |
| 2015/09/29 | 1,529 | 1,529 | 1,505 | 1,509 | -20 | -1.3% | 6,800 |
| 2015/09/28 | 1,529 | 1,531 | 1,525 | 1,529 | +14 | +0.9% | 2,800 |
| 2015/09/25 | 1,511 | 1,528 | 1,500 | 1,515 | +8 | +0.5% | 4,200 |
| 2015/09/24 | 1,517 | 1,517 | 1,507 | 1,507 | -19 | -1.2% | 2,100 |
| 2015/09/18 | 1,538 | 1,538 | 1,525 | 1,526 | -8 | -0.5% | 2,200 |
| 2015/09/17 | 1,530 | 1,538 | 1,522 | 1,534 | +8 | +0.5% | 2,300 |
| 2015/09/16 | 1,523 | 1,526 | 1,515 | 1,526 | +4 | +0.3% | 1,000 |
| 2015/09/15 | 1,529 | 1,529 | 1,515 | 1,522 | +3 | +0.2% | 2,000 |
| 2015/09/14 | 1,529 | 1,530 | 1,518 | 1,519 | -11 | -0.7% | 2,000 |
| 2015/09/11 | 1,515 | 1,531 | 1,515 | 1,530 | +18 | +1.2% | 6,900 |
| 2015/09/10 | 1,516 | 1,520 | 1,508 | 1,512 | -17 | -1.1% | 5,600 |
| 2015/09/09 | 1,539 | 1,539 | 1,520 | 1,529 | +10 | +0.7% | 3,900 |
| 2015/09/08 | 1,527 | 1,528 | 1,513 | 1,519 | -13 | -0.8% | 4,900 |
2201～
2250
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
