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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,280 | 1,285 | 1,270 | 1,280 | +1 | +0.1% | 2,800 |
| 2013/01/15 | 1,270 | 1,279 | 1,270 | 1,279 | +23 | +1.8% | 4,500 |
| 2013/01/11 | 1,255 | 1,269 | 1,253 | 1,256 | +7 | +0.6% | 4,700 |
| 2013/01/10 | 1,248 | 1,253 | 1,245 | 1,249 | +1 | +0.1% | 3,700 |
| 2013/01/09 | 1,241 | 1,248 | 1,241 | 1,248 | +7 | +0.6% | 3,000 |
| 2013/01/08 | 1,240 | 1,245 | 1,240 | 1,241 | +3 | +0.2% | 2,900 |
| 2013/01/07 | 1,253 | 1,254 | 1,238 | 1,238 | -3 | -0.2% | 5,400 |
| 2013/01/04 | 1,236 | 1,244 | 1,234 | 1,241 | +11 | +0.9% | 5,700 |
| 2012/12/28 | 1,238 | 1,238 | 1,230 | 1,230 | -4 | -0.3% | 6,100 |
| 2012/12/27 | 1,239 | 1,243 | 1,232 | 1,234 | -5 | -0.4% | 4,800 |
| 2012/12/26 | 1,233 | 1,239 | 1,230 | 1,239 | +8 | +0.6% | 7,000 |
| 2012/12/25 | 1,229 | 1,232 | 1,228 | 1,231 | +2 | +0.2% | 5,700 |
| 2012/12/21 | 1,224 | 1,229 | 1,220 | 1,229 | +7 | +0.6% | 7,500 |
| 2012/12/20 | 1,225 | 1,230 | 1,222 | 1,222 | -6 | -0.5% | 3,800 |
| 2012/12/19 | 1,223 | 1,228 | 1,223 | 1,228 | +4 | +0.3% | 3,800 |
| 2012/12/18 | 1,225 | 1,228 | 1,222 | 1,224 | -3 | -0.2% | 3,400 |
| 2012/12/17 | 1,221 | 1,227 | 1,221 | 1,227 | ±0 | ±0% | 3,100 |
| 2012/12/14 | 1,223 | 1,233 | 1,222 | 1,227 | -10 | -0.8% | 5,000 |
| 2012/12/13 | 1,240 | 1,244 | 1,235 | 1,237 | -3 | -0.2% | 3,100 |
| 2012/12/12 | 1,235 | 1,240 | 1,233 | 1,240 | -1 | -0.1% | 3,300 |
| 2012/12/11 | 1,244 | 1,244 | 1,227 | 1,241 | +17 | +1.4% | 5,700 |
| 2012/12/10 | 1,224 | 1,228 | 1,221 | 1,224 | -10 | -0.8% | 3,800 |
| 2012/12/07 | 1,230 | 1,234 | 1,224 | 1,234 | -4 | -0.3% | 2,200 |
| 2012/12/06 | 1,228 | 1,239 | 1,219 | 1,238 | +12 | +1% | 2,900 |
| 2012/12/05 | 1,216 | 1,226 | 1,212 | 1,226 | -10 | -0.8% | 3,800 |
| 2012/12/04 | 1,248 | 1,248 | 1,230 | 1,236 | -12 | -1% | 5,800 |
| 2012/12/03 | 1,254 | 1,255 | 1,248 | 1,248 | -14 | -1.1% | 2,700 |
| 2012/11/30 | 1,287 | 1,290 | 1,262 | 1,262 | -24 | -1.9% | 2,000 |
| 2012/11/29 | 1,263 | 1,297 | 1,263 | 1,286 | -4 | -0.3% | 1,000 |
| 2012/11/28 | 1,269 | 1,295 | 1,269 | 1,290 | -10 | -0.8% | 700 |
| 2012/11/27 | 1,279 | 1,300 | 1,269 | 1,300 | +31 | +2.4% | 3,200 |
| 2012/11/26 | 1,274 | 1,274 | 1,245 | 1,269 | +19 | +1.5% | 6,600 |
| 2012/11/22 | 1,246 | 1,252 | 1,238 | 1,250 | +16 | +1.3% | 2,100 |
| 2012/11/21 | 1,230 | 1,248 | 1,230 | 1,234 | +8 | +0.7% | 2,300 |
| 2012/11/20 | 1,225 | 1,232 | 1,220 | 1,226 | +1 | +0.1% | 2,700 |
| 2012/11/19 | 1,215 | 1,225 | 1,214 | 1,225 | +17 | +1.4% | 5,100 |
| 2012/11/16 | 1,205 | 1,217 | 1,205 | 1,208 | +4 | +0.3% | 3,400 |
| 2012/11/15 | 1,211 | 1,217 | 1,200 | 1,204 | -8 | -0.7% | 3,400 |
| 2012/11/14 | 1,218 | 1,225 | 1,212 | 1,212 | -6 | -0.5% | 2,900 |
| 2012/11/13 | 1,230 | 1,230 | 1,217 | 1,218 | -11 | -0.9% | 2,900 |
| 2012/11/12 | 1,246 | 1,246 | 1,225 | 1,229 | -32 | -2.5% | 4,800 |
| 2012/11/09 | 1,246 | 1,279 | 1,246 | 1,261 | -75 | -5.6% | 12,100 |
| 2012/11/08 | 1,350 | 1,350 | 1,336 | 1,336 | -14 | -1% | 1,800 |
| 2012/11/07 | 1,350 | 1,350 | 1,350 | 1,350 | +6 | +0.4% | 400 |
| 2012/11/06 | 1,350 | 1,350 | 1,344 | 1,344 | -16 | -1.2% | 700 |
| 2012/11/05 | 1,356 | 1,360 | 1,352 | 1,360 | -2 | -0.1% | 600 |
| 2012/11/02 | 1,363 | 1,379 | 1,346 | 1,362 | ±0 | ±0% | 1,900 |
| 2012/11/01 | 1,359 | 1,363 | 1,359 | 1,362 | +2 | +0.1% | 700 |
| 2012/10/31 | 1,344 | 1,360 | 1,320 | 1,360 | +46 | +3.5% | 2,100 |
| 2012/10/30 | 1,355 | 1,375 | 1,314 | 1,314 | -47 | -3.5% | 2,700 |
2901～
2950
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
