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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,351 | 1,378 | 1,349 | 1,360 | +4 | +0.3% | 2,300 |
| 2014/04/04 | 1,351 | 1,371 | 1,351 | 1,356 | -2 | -0.1% | 1,900 |
| 2014/04/03 | 1,358 | 1,363 | 1,358 | 1,358 | ±0 | ±0% | 2,900 |
| 2014/04/02 | 1,351 | 1,363 | 1,351 | 1,358 | +6 | +0.4% | 5,400 |
| 2014/04/01 | 1,359 | 1,359 | 1,343 | 1,352 | -7 | -0.5% | 3,600 |
| 2014/03/31 | 1,351 | 1,361 | 1,351 | 1,359 | +1 | +0.1% | 2,300 |
| 2014/03/28 | 1,354 | 1,358 | 1,348 | 1,358 | +2 | +0.1% | 2,200 |
| 2014/03/27 | 1,336 | 1,360 | 1,336 | 1,356 | -13 | -0.9% | 1,700 |
| 2014/03/26 | 1,380 | 1,380 | 1,352 | 1,369 | +15 | +1.1% | 10,000 |
| 2014/03/25 | 1,349 | 1,357 | 1,343 | 1,354 | +13 | +1% | 3,400 |
| 2014/03/24 | 1,334 | 1,347 | 1,334 | 1,341 | +8 | +0.6% | 2,900 |
| 2014/03/20 | 1,338 | 1,338 | 1,331 | 1,333 | -3 | -0.2% | 3,500 |
| 2014/03/19 | 1,344 | 1,350 | 1,333 | 1,336 | -8 | -0.6% | 4,500 |
| 2014/03/18 | 1,345 | 1,358 | 1,336 | 1,344 | +2 | +0.1% | 3,700 |
| 2014/03/17 | 1,359 | 1,359 | 1,341 | 1,342 | -9 | -0.7% | 3,500 |
| 2014/03/14 | 1,363 | 1,380 | 1,351 | 1,351 | -25 | -1.8% | 12,300 |
| 2014/03/13 | 1,379 | 1,390 | 1,376 | 1,376 | +13 | +1% | 2,200 |
| 2014/03/12 | 1,375 | 1,375 | 1,363 | 1,363 | -17 | -1.2% | 5,300 |
| 2014/03/11 | 1,370 | 1,389 | 1,370 | 1,380 | +3 | +0.2% | 2,900 |
| 2014/03/10 | 1,376 | 1,381 | 1,376 | 1,377 | ±0 | ±0% | 1,600 |
| 2014/03/07 | 1,388 | 1,388 | 1,377 | 1,377 | +3 | +0.2% | 1,600 |
| 2014/03/06 | 1,379 | 1,388 | 1,364 | 1,374 | -2 | -0.1% | 2,700 |
| 2014/03/05 | 1,361 | 1,381 | 1,361 | 1,376 | +11 | +0.8% | 3,500 |
| 2014/03/04 | 1,353 | 1,374 | 1,353 | 1,365 | +12 | +0.9% | 2,000 |
| 2014/03/03 | 1,397 | 1,397 | 1,350 | 1,353 | -26 | -1.9% | 14,000 |
| 2014/02/28 | 1,395 | 1,396 | 1,376 | 1,379 | -5 | -0.4% | 3,600 |
| 2014/02/27 | 1,381 | 1,391 | 1,381 | 1,384 | -8 | -0.6% | 1,300 |
| 2014/02/26 | 1,400 | 1,400 | 1,381 | 1,392 | -6 | -0.4% | 4,400 |
| 2014/02/25 | 1,392 | 1,398 | 1,385 | 1,398 | +26 | +1.9% | 7,700 |
| 2014/02/24 | 1,393 | 1,394 | 1,371 | 1,372 | -5 | -0.4% | 7,500 |
| 2014/02/21 | 1,365 | 1,383 | 1,365 | 1,377 | +16 | +1.2% | 2,200 |
| 2014/02/20 | 1,380 | 1,380 | 1,360 | 1,361 | -11 | -0.8% | 1,700 |
| 2014/02/19 | 1,380 | 1,380 | 1,369 | 1,372 | -10 | -0.7% | 700 |
| 2014/02/18 | 1,363 | 1,385 | 1,356 | 1,382 | +19 | +1.4% | 3,700 |
| 2014/02/17 | 1,356 | 1,363 | 1,356 | 1,363 | +5 | +0.4% | 700 |
| 2014/02/14 | 1,378 | 1,378 | 1,358 | 1,358 | -16 | -1.2% | 4,100 |
| 2014/02/13 | 1,393 | 1,393 | 1,374 | 1,374 | -17 | -1.2% | 5,300 |
| 2014/02/12 | 1,383 | 1,397 | 1,370 | 1,391 | +6 | +0.4% | 7,200 |
| 2014/02/10 | 1,387 | 1,387 | 1,365 | 1,385 | +24 | +1.8% | 4,100 |
| 2014/02/07 | 1,349 | 1,368 | 1,349 | 1,361 | +26 | +1.9% | 6,200 |
| 2014/02/06 | 1,332 | 1,362 | 1,332 | 1,335 | +4 | +0.3% | 4,400 |
| 2014/02/05 | 1,333 | 1,340 | 1,326 | 1,331 | +8 | +0.6% | 7,500 |
| 2014/02/04 | 1,372 | 1,372 | 1,320 | 1,323 | -54 | -3.9% | 13,300 |
| 2014/02/03 | 1,398 | 1,399 | 1,374 | 1,377 | -16 | -1.1% | 4,300 |
| 2014/01/31 | 1,399 | 1,399 | 1,370 | 1,393 | -6 | -0.4% | 3,900 |
| 2014/01/30 | 1,399 | 1,400 | 1,380 | 1,399 | -13 | -0.9% | 3,700 |
| 2014/01/29 | 1,375 | 1,412 | 1,375 | 1,412 | +44 | +3.2% | 3,600 |
| 2014/01/28 | 1,394 | 1,409 | 1,368 | 1,368 | -18 | -1.3% | 5,500 |
| 2014/01/27 | 1,410 | 1,410 | 1,386 | 1,386 | -45 | -3.1% | 11,200 |
| 2014/01/24 | 1,437 | 1,438 | 1,414 | 1,431 | -10 | -0.7% | 9,400 |
2601～
2650
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
