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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,449 | 1,449 | 1,441 | 1,441 | -7 | -0.5% | 3,900 |
| 2014/01/22 | 1,448 | 1,449 | 1,443 | 1,448 | +1 | +0.1% | 3,300 |
| 2014/01/21 | 1,440 | 1,449 | 1,436 | 1,447 | ±0 | ±0% | 2,200 |
| 2014/01/20 | 1,438 | 1,447 | 1,434 | 1,447 | +16 | +1.1% | 4,300 |
| 2014/01/17 | 1,426 | 1,436 | 1,419 | 1,431 | +11 | +0.8% | 3,100 |
| 2014/01/16 | 1,417 | 1,429 | 1,416 | 1,420 | -6 | -0.4% | 2,500 |
| 2014/01/15 | 1,432 | 1,433 | 1,416 | 1,426 | +18 | +1.3% | 4,700 |
| 2014/01/14 | 1,449 | 1,450 | 1,404 | 1,408 | -21 | -1.5% | 10,600 |
| 2014/01/10 | 1,396 | 1,429 | 1,395 | 1,429 | +19 | +1.3% | 5,700 |
| 2014/01/09 | 1,420 | 1,420 | 1,388 | 1,410 | -5 | -0.4% | 6,600 |
| 2014/01/08 | 1,415 | 1,415 | 1,408 | 1,415 | +14 | +1% | 1,800 |
| 2014/01/07 | 1,422 | 1,422 | 1,400 | 1,401 | -9 | -0.6% | 4,500 |
| 2014/01/06 | 1,414 | 1,416 | 1,404 | 1,410 | -3 | -0.2% | 7,200 |
| 2013/12/30 | 1,397 | 1,430 | 1,385 | 1,413 | +18 | +1.3% | 8,100 |
| 2013/12/27 | 1,391 | 1,398 | 1,387 | 1,395 | +15 | +1.1% | 4,300 |
| 2013/12/26 | 1,370 | 1,385 | 1,368 | 1,380 | +21 | +1.5% | 10,300 |
| 2013/12/25 | 1,354 | 1,369 | 1,354 | 1,359 | +1 | +0.1% | 12,600 |
| 2013/12/24 | 1,364 | 1,368 | 1,354 | 1,358 | -12 | -0.9% | 9,100 |
| 2013/12/20 | 1,359 | 1,372 | 1,359 | 1,370 | +2 | +0.1% | 5,300 |
| 2013/12/19 | 1,372 | 1,378 | 1,360 | 1,368 | -4 | -0.3% | 5,900 |
| 2013/12/18 | 1,375 | 1,378 | 1,365 | 1,372 | +4 | +0.3% | 7,200 |
| 2013/12/17 | 1,378 | 1,379 | 1,368 | 1,368 | -7 | -0.5% | 4,900 |
| 2013/12/16 | 1,379 | 1,379 | 1,372 | 1,375 | -4 | -0.3% | 3,100 |
| 2013/12/13 | 1,373 | 1,384 | 1,372 | 1,379 | -7 | -0.5% | 16,000 |
| 2013/12/12 | 1,387 | 1,394 | 1,381 | 1,386 | -1 | -0.1% | 2,300 |
| 2013/12/11 | 1,396 | 1,396 | 1,387 | 1,387 | +1 | +0.1% | 6,300 |
| 2013/12/10 | 1,382 | 1,389 | 1,381 | 1,386 | +3 | +0.2% | 3,400 |
| 2013/12/09 | 1,390 | 1,391 | 1,381 | 1,383 | +3 | +0.2% | 3,900 |
| 2013/12/06 | 1,390 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 5,500 |
| 2013/12/05 | 1,390 | 1,398 | 1,385 | 1,385 | -6 | -0.4% | 4,000 |
| 2013/12/04 | 1,390 | 1,399 | 1,388 | 1,391 | ±0 | ±0% | 4,500 |
| 2013/12/03 | 1,404 | 1,404 | 1,390 | 1,391 | -3 | -0.2% | 6,600 |
| 2013/12/02 | 1,397 | 1,398 | 1,391 | 1,394 | -5 | -0.4% | 3,800 |
| 2013/11/29 | 1,405 | 1,405 | 1,396 | 1,399 | -1 | -0.1% | 1,600 |
| 2013/11/28 | 1,390 | 1,407 | 1,386 | 1,400 | -5 | -0.4% | 4,800 |
| 2013/11/27 | 1,396 | 1,405 | 1,386 | 1,405 | -6 | -0.4% | 2,200 |
| 2013/11/26 | 1,415 | 1,415 | 1,401 | 1,411 | -6 | -0.4% | 4,500 |
| 2013/11/25 | 1,403 | 1,417 | 1,398 | 1,417 | +20 | +1.4% | 15,900 |
| 2013/11/22 | 1,386 | 1,398 | 1,386 | 1,397 | -1 | -0.1% | 5,800 |
| 2013/11/21 | 1,399 | 1,399 | 1,389 | 1,398 | ±0 | ±0% | 3,700 |
| 2013/11/20 | 1,373 | 1,400 | 1,371 | 1,398 | +13 | +0.9% | 10,100 |
| 2013/11/19 | 1,375 | 1,385 | 1,375 | 1,385 | +1 | +0.1% | 2,200 |
| 2013/11/18 | 1,382 | 1,386 | 1,376 | 1,384 | -5 | -0.4% | 2,100 |
| 2013/11/15 | 1,390 | 1,390 | 1,375 | 1,389 | -3 | -0.2% | 4,000 |
| 2013/11/14 | 1,372 | 1,395 | 1,366 | 1,392 | +20 | +1.5% | 4,600 |
| 2013/11/13 | 1,367 | 1,400 | 1,366 | 1,372 | -11 | -0.8% | 13,100 |
| 2013/11/12 | 1,379 | 1,385 | 1,377 | 1,383 | +4 | +0.3% | 3,300 |
| 2013/11/11 | 1,379 | 1,379 | 1,371 | 1,379 | ±0 | ±0% | 2,400 |
| 2013/11/08 | 1,371 | 1,379 | 1,371 | 1,379 | -1 | -0.1% | 3,200 |
| 2013/11/07 | 1,384 | 1,384 | 1,375 | 1,380 | -12 | -0.9% | 1,200 |
2651～
2700
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
