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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,551 | 1,564 | 1,531 | 1,564 | +8 | +0.5% | 5,500 |
| 2014/08/28 | 1,551 | 1,559 | 1,550 | 1,556 | -8 | -0.5% | 3,600 |
| 2014/08/27 | 1,570 | 1,570 | 1,563 | 1,564 | -21 | -1.3% | 4,000 |
| 2014/08/26 | 1,591 | 1,594 | 1,581 | 1,585 | +6 | +0.4% | 5,200 |
| 2014/08/25 | 1,590 | 1,597 | 1,573 | 1,579 | -4 | -0.3% | 6,900 |
| 2014/08/22 | 1,575 | 1,591 | 1,575 | 1,583 | +10 | +0.6% | 12,000 |
| 2014/08/21 | 1,568 | 1,575 | 1,561 | 1,573 | +19 | +1.2% | 8,600 |
| 2014/08/20 | 1,551 | 1,558 | 1,551 | 1,554 | +11 | +0.7% | 4,700 |
| 2014/08/19 | 1,550 | 1,550 | 1,540 | 1,543 | -3 | -0.2% | 4,400 |
| 2014/08/18 | 1,540 | 1,549 | 1,540 | 1,546 | +12 | +0.8% | 8,400 |
| 2014/08/15 | 1,533 | 1,534 | 1,525 | 1,534 | +2 | +0.1% | 4,800 |
| 2014/08/14 | 1,530 | 1,534 | 1,525 | 1,532 | +3 | +0.2% | 3,400 |
| 2014/08/13 | 1,525 | 1,548 | 1,525 | 1,529 | +6 | +0.4% | 6,400 |
| 2014/08/12 | 1,500 | 1,550 | 1,480 | 1,523 | +26 | +1.7% | 19,000 |
| 2014/08/11 | 1,480 | 1,497 | 1,460 | 1,497 | +27 | +1.8% | 15,700 |
| 2014/08/08 | 1,470 | 1,496 | 1,455 | 1,470 | +60 | +4.3% | 35,200 |
| 2014/08/07 | 1,407 | 1,426 | 1,407 | 1,410 | +3 | +0.2% | 4,600 |
| 2014/08/06 | 1,413 | 1,419 | 1,407 | 1,407 | -6 | -0.4% | 3,500 |
| 2014/08/05 | 1,411 | 1,420 | 1,411 | 1,413 | +2 | +0.1% | 1,800 |
| 2014/08/04 | 1,421 | 1,421 | 1,409 | 1,411 | +4 | +0.3% | 1,200 |
| 2014/08/01 | 1,411 | 1,411 | 1,407 | 1,407 | -5 | -0.4% | 1,700 |
| 2014/07/31 | 1,415 | 1,416 | 1,412 | 1,412 | -3 | -0.2% | 1,800 |
| 2014/07/30 | 1,415 | 1,422 | 1,412 | 1,415 | +1 | +0.1% | 2,200 |
| 2014/07/29 | 1,410 | 1,415 | 1,409 | 1,414 | +5 | +0.4% | 1,300 |
| 2014/07/28 | 1,415 | 1,415 | 1,406 | 1,409 | -6 | -0.4% | 2,900 |
| 2014/07/25 | 1,404 | 1,415 | 1,404 | 1,415 | +12 | +0.9% | 3,600 |
| 2014/07/24 | 1,406 | 1,410 | 1,403 | 1,403 | -3 | -0.2% | 2,900 |
| 2014/07/23 | 1,405 | 1,408 | 1,405 | 1,406 | ±0 | ±0% | 2,700 |
| 2014/07/22 | 1,404 | 1,406 | 1,402 | 1,406 | +2 | +0.1% | 3,100 |
| 2014/07/18 | 1,403 | 1,404 | 1,403 | 1,404 | ±0 | ±0% | 1,600 |
| 2014/07/17 | 1,403 | 1,408 | 1,403 | 1,404 | -1 | -0.1% | 2,300 |
| 2014/07/16 | 1,410 | 1,415 | 1,403 | 1,405 | -5 | -0.4% | 3,500 |
| 2014/07/15 | 1,411 | 1,416 | 1,401 | 1,410 | -1 | -0.1% | 3,300 |
| 2014/07/14 | 1,400 | 1,420 | 1,400 | 1,411 | +17 | +1.2% | 1,900 |
| 2014/07/11 | 1,401 | 1,403 | 1,393 | 1,394 | -18 | -1.3% | 2,600 |
| 2014/07/10 | 1,421 | 1,421 | 1,390 | 1,412 | -1 | -0.1% | 4,400 |
| 2014/07/09 | 1,411 | 1,422 | 1,411 | 1,413 | -7 | -0.5% | 1,600 |
| 2014/07/08 | 1,407 | 1,422 | 1,407 | 1,420 | +1 | +0.1% | 5,500 |
| 2014/07/07 | 1,411 | 1,420 | 1,411 | 1,419 | +10 | +0.7% | 5,600 |
| 2014/07/04 | 1,417 | 1,417 | 1,406 | 1,409 | +4 | +0.3% | 3,400 |
| 2014/07/03 | 1,398 | 1,415 | 1,398 | 1,405 | +2 | +0.1% | 3,300 |
| 2014/07/02 | 1,405 | 1,409 | 1,391 | 1,403 | +2 | +0.1% | 6,700 |
| 2014/07/01 | 1,402 | 1,408 | 1,399 | 1,401 | +2 | +0.1% | 6,800 |
| 2014/06/30 | 1,391 | 1,400 | 1,391 | 1,399 | +8 | +0.6% | 3,600 |
| 2014/06/27 | 1,386 | 1,399 | 1,386 | 1,391 | +2 | +0.1% | 2,800 |
| 2014/06/26 | 1,400 | 1,402 | 1,388 | 1,389 | -4 | -0.3% | 8,300 |
| 2014/06/25 | 1,371 | 1,400 | 1,371 | 1,393 | -6 | -0.4% | 9,700 |
| 2014/06/24 | 1,398 | 1,400 | 1,395 | 1,399 | ±0 | ±0% | 4,000 |
| 2014/06/23 | 1,400 | 1,400 | 1,397 | 1,399 | +1 | +0.1% | 3,600 |
| 2014/06/20 | 1,394 | 1,398 | 1,394 | 1,398 | -1 | -0.1% | 4,200 |
2501～
2550
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
