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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,524 | 1,561 | 1,524 | 1,532 | -8 | -0.5% | 4,400 |
| 2015/09/04 | 1,558 | 1,564 | 1,540 | 1,540 | -17 | -1.1% | 3,900 |
| 2015/09/03 | 1,568 | 1,589 | 1,550 | 1,557 | -9 | -0.6% | 5,900 |
| 2015/09/02 | 1,566 | 1,607 | 1,565 | 1,566 | -5 | -0.3% | 5,000 |
| 2015/09/01 | 1,577 | 1,590 | 1,571 | 1,571 | -6 | -0.4% | 4,900 |
| 2015/08/31 | 1,599 | 1,600 | 1,575 | 1,577 | -12 | -0.8% | 3,400 |
| 2015/08/28 | 1,610 | 1,647 | 1,581 | 1,589 | +19 | +1.2% | 5,500 |
| 2015/08/27 | 1,584 | 1,585 | 1,570 | 1,570 | -11 | -0.7% | 4,100 |
| 2015/08/26 | 1,612 | 1,612 | 1,570 | 1,581 | +9 | +0.6% | 7,500 |
| 2015/08/25 | 1,561 | 1,615 | 1,554 | 1,572 | -28 | -1.8% | 14,300 |
| 2015/08/24 | 1,638 | 1,647 | 1,600 | 1,600 | -45 | -2.7% | 8,800 |
| 2015/08/21 | 1,661 | 1,665 | 1,645 | 1,645 | -16 | -1% | 4,500 |
| 2015/08/20 | 1,676 | 1,680 | 1,660 | 1,661 | -14 | -0.8% | 4,200 |
| 2015/08/19 | 1,675 | 1,681 | 1,675 | 1,675 | -2 | -0.1% | 2,100 |
| 2015/08/18 | 1,685 | 1,685 | 1,675 | 1,677 | -2 | -0.1% | 5,900 |
| 2015/08/17 | 1,678 | 1,686 | 1,675 | 1,679 | -6 | -0.4% | 3,600 |
| 2015/08/14 | 1,678 | 1,686 | 1,676 | 1,685 | -1 | -0.1% | 3,100 |
| 2015/08/13 | 1,682 | 1,695 | 1,675 | 1,686 | +4 | +0.2% | 4,600 |
| 2015/08/12 | 1,707 | 1,707 | 1,682 | 1,682 | -11 | -0.6% | 2,600 |
| 2015/08/11 | 1,690 | 1,703 | 1,690 | 1,693 | +7 | +0.4% | 3,800 |
| 2015/08/10 | 1,691 | 1,691 | 1,676 | 1,686 | -4 | -0.2% | 12,100 |
| 2015/08/07 | 1,699 | 1,718 | 1,686 | 1,690 | -37 | -2.1% | 14,400 |
| 2015/08/06 | 1,735 | 1,747 | 1,726 | 1,727 | -8 | -0.5% | 4,800 |
| 2015/08/05 | 1,707 | 1,744 | 1,707 | 1,735 | +14 | +0.8% | 4,700 |
| 2015/08/04 | 1,731 | 1,731 | 1,720 | 1,721 | +4 | +0.2% | 2,100 |
| 2015/08/03 | 1,728 | 1,728 | 1,705 | 1,717 | -11 | -0.6% | 3,300 |
| 2015/07/31 | 1,722 | 1,749 | 1,716 | 1,728 | +6 | +0.3% | 4,500 |
| 2015/07/30 | 1,719 | 1,722 | 1,700 | 1,722 | +3 | +0.2% | 4,100 |
| 2015/07/29 | 1,723 | 1,725 | 1,710 | 1,719 | -5 | -0.3% | 2,700 |
| 2015/07/28 | 1,723 | 1,727 | 1,721 | 1,724 | +1 | +0.1% | 2,400 |
| 2015/07/27 | 1,734 | 1,734 | 1,723 | 1,723 | -17 | -1% | 4,600 |
| 2015/07/24 | 1,744 | 1,744 | 1,735 | 1,740 | -4 | -0.2% | 2,400 |
| 2015/07/23 | 1,735 | 1,747 | 1,735 | 1,744 | +9 | +0.5% | 2,100 |
| 2015/07/22 | 1,740 | 1,763 | 1,735 | 1,735 | -15 | -0.9% | 4,900 |
| 2015/07/21 | 1,750 | 1,760 | 1,740 | 1,750 | +3 | +0.2% | 4,800 |
| 2015/07/17 | 1,751 | 1,755 | 1,744 | 1,747 | -4 | -0.2% | 2,000 |
| 2015/07/16 | 1,762 | 1,762 | 1,747 | 1,751 | -2 | -0.1% | 2,700 |
| 2015/07/15 | 1,746 | 1,759 | 1,737 | 1,753 | +7 | +0.4% | 7,000 |
| 2015/07/14 | 1,763 | 1,763 | 1,740 | 1,746 | +1 | +0.1% | 3,100 |
| 2015/07/13 | 1,722 | 1,760 | 1,722 | 1,745 | +31 | +1.8% | 4,200 |
| 2015/07/10 | 1,698 | 1,769 | 1,698 | 1,714 | +16 | +0.9% | 6,900 |
| 2015/07/09 | 1,711 | 1,715 | 1,695 | 1,698 | -22 | -1.3% | 12,000 |
| 2015/07/08 | 1,736 | 1,739 | 1,717 | 1,720 | -20 | -1.1% | 13,000 |
| 2015/07/07 | 1,724 | 1,748 | 1,724 | 1,740 | +16 | +0.9% | 4,900 |
| 2015/07/06 | 1,720 | 1,752 | 1,720 | 1,724 | +1 | +0.1% | 9,700 |
| 2015/07/03 | 1,721 | 1,740 | 1,721 | 1,723 | -17 | -1% | 5,300 |
| 2015/07/02 | 1,750 | 1,750 | 1,733 | 1,740 | +10 | +0.6% | 1,900 |
| 2015/07/01 | 1,752 | 1,754 | 1,725 | 1,730 | -9 | -0.5% | 10,200 |
| 2015/06/30 | 1,728 | 1,740 | 1,728 | 1,739 | +14 | +0.8% | 3,600 |
| 2015/06/29 | 1,738 | 1,740 | 1,723 | 1,725 | -26 | -1.5% | 8,200 |
2251～
2300
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
