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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,761 | 1,761 | 1,751 | 1,759 | -2 | -0.1% | 3,000 |
| 2015/04/10 | 1,755 | 1,762 | 1,748 | 1,761 | +6 | +0.3% | 5,300 |
| 2015/04/09 | 1,752 | 1,763 | 1,745 | 1,755 | +10 | +0.6% | 2,400 |
| 2015/04/08 | 1,749 | 1,763 | 1,741 | 1,745 | +4 | +0.2% | 4,700 |
| 2015/04/07 | 1,742 | 1,749 | 1,741 | 1,741 | -7 | -0.4% | 2,100 |
| 2015/04/06 | 1,741 | 1,755 | 1,741 | 1,748 | -1 | -0.1% | 1,900 |
| 2015/04/03 | 1,751 | 1,768 | 1,740 | 1,749 | -2 | -0.1% | 5,200 |
| 2015/04/02 | 1,745 | 1,775 | 1,741 | 1,751 | -7 | -0.4% | 8,000 |
| 2015/04/01 | 1,759 | 1,775 | 1,749 | 1,758 | -28 | -1.6% | 5,000 |
| 2015/03/31 | 1,792 | 1,792 | 1,764 | 1,786 | +12 | +0.7% | 4,000 |
| 2015/03/30 | 1,794 | 1,794 | 1,738 | 1,774 | +7 | +0.4% | 4,000 |
| 2015/03/27 | 1,778 | 1,799 | 1,763 | 1,767 | -31 | -1.7% | 3,200 |
| 2015/03/26 | 1,825 | 1,825 | 1,795 | 1,798 | -34 | -1.9% | 6,000 |
| 2015/03/25 | 1,806 | 1,848 | 1,792 | 1,832 | +42 | +2.3% | 7,800 |
| 2015/03/24 | 1,795 | 1,808 | 1,788 | 1,790 | -4 | -0.2% | 7,500 |
| 2015/03/23 | 1,799 | 1,800 | 1,788 | 1,794 | -1 | -0.1% | 5,000 |
| 2015/03/20 | 1,794 | 1,797 | 1,781 | 1,795 | -5 | -0.3% | 6,500 |
| 2015/03/19 | 1,793 | 1,801 | 1,787 | 1,800 | +18 | +1% | 11,700 |
| 2015/03/18 | 1,778 | 1,791 | 1,776 | 1,782 | +5 | +0.3% | 2,900 |
| 2015/03/17 | 1,771 | 1,799 | 1,771 | 1,777 | -18 | -1% | 8,400 |
| 2015/03/16 | 1,780 | 1,798 | 1,780 | 1,795 | +15 | +0.8% | 4,400 |
| 2015/03/13 | 1,790 | 1,798 | 1,770 | 1,780 | -2 | -0.1% | 9,800 |
| 2015/03/12 | 1,779 | 1,785 | 1,774 | 1,782 | +1 | +0.1% | 5,300 |
| 2015/03/11 | 1,758 | 1,781 | 1,756 | 1,781 | +39 | +2.2% | 6,800 |
| 2015/03/10 | 1,776 | 1,776 | 1,730 | 1,742 | -13 | -0.7% | 3,600 |
| 2015/03/09 | 1,783 | 1,783 | 1,738 | 1,755 | -28 | -1.6% | 5,900 |
| 2015/03/06 | 1,762 | 1,783 | 1,757 | 1,783 | -3 | -0.2% | 4,700 |
| 2015/03/05 | 1,773 | 1,788 | 1,768 | 1,786 | +13 | +0.7% | 4,300 |
| 2015/03/04 | 1,767 | 1,774 | 1,765 | 1,773 | +10 | +0.6% | 1,700 |
| 2015/03/03 | 1,793 | 1,795 | 1,758 | 1,763 | -18 | -1% | 6,100 |
| 2015/03/02 | 1,776 | 1,796 | 1,776 | 1,781 | +1 | +0.1% | 4,400 |
| 2015/02/27 | 1,779 | 1,780 | 1,766 | 1,780 | +1 | +0.1% | 4,500 |
| 2015/02/26 | 1,764 | 1,785 | 1,760 | 1,779 | +15 | +0.9% | 9,700 |
| 2015/02/25 | 1,768 | 1,768 | 1,717 | 1,764 | +2 | +0.1% | 5,400 |
| 2015/02/24 | 1,770 | 1,786 | 1,711 | 1,762 | +5 | +0.3% | 8,600 |
| 2015/02/23 | 1,790 | 1,790 | 1,755 | 1,757 | -22 | -1.2% | 9,300 |
| 2015/02/20 | 1,780 | 1,789 | 1,777 | 1,779 | +4 | +0.2% | 5,000 |
| 2015/02/19 | 1,785 | 1,785 | 1,755 | 1,775 | +1 | +0.1% | 6,100 |
| 2015/02/18 | 1,780 | 1,788 | 1,750 | 1,774 | ±0 | ±0% | 8,300 |
| 2015/02/17 | 1,772 | 1,778 | 1,760 | 1,774 | +3 | +0.2% | 6,600 |
| 2015/02/16 | 1,785 | 1,797 | 1,765 | 1,771 | -17 | -1% | 7,700 |
| 2015/02/13 | 1,799 | 1,799 | 1,786 | 1,788 | +6 | +0.3% | 5,000 |
| 2015/02/12 | 1,793 | 1,793 | 1,770 | 1,782 | +7 | +0.4% | 4,700 |
| 2015/02/10 | 1,752 | 1,779 | 1,752 | 1,775 | +9 | +0.5% | 5,700 |
| 2015/02/09 | 1,750 | 1,807 | 1,740 | 1,766 | -101 | -5.4% | 29,000 |
| 2015/02/06 | 1,841 | 1,875 | 1,841 | 1,867 | +28 | +1.5% | 10,800 |
| 2015/02/05 | 1,829 | 1,848 | 1,786 | 1,839 | +10 | +0.5% | 7,700 |
| 2015/02/04 | 1,789 | 1,830 | 1,789 | 1,829 | +44 | +2.5% | 6,000 |
| 2015/02/03 | 1,823 | 1,830 | 1,785 | 1,785 | -37 | -2% | 10,500 |
| 2015/02/02 | 1,809 | 1,837 | 1,809 | 1,822 | -19 | -1% | 6,000 |
2351～
2400
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
