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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,380 | 1,391 | 1,375 | 1,391 | +13 | +0.9% | 800 |
| 2012/08/15 | 1,355 | 1,378 | 1,355 | 1,378 | +8 | +0.6% | 800 |
| 2012/08/14 | 1,369 | 1,370 | 1,351 | 1,370 | +2 | +0.1% | 900 |
| 2012/08/13 | 1,344 | 1,368 | 1,342 | 1,368 | +24 | +1.8% | 800 |
| 2012/08/10 | 1,344 | 1,344 | 1,340 | 1,344 | -9 | -0.7% | 1,200 |
| 2012/08/09 | 1,350 | 1,353 | 1,345 | 1,353 | +1 | +0.1% | 700 |
| 2012/08/08 | 1,355 | 1,367 | 1,341 | 1,352 | +1 | +0.1% | 1,400 |
| 2012/08/07 | 1,350 | 1,364 | 1,341 | 1,351 | -12 | -0.9% | 1,200 |
| 2012/08/06 | 1,363 | 1,372 | 1,356 | 1,363 | +1 | +0.1% | 500 |
| 2012/08/03 | 1,355 | 1,364 | 1,355 | 1,362 | -11 | -0.8% | 1,100 |
| 2012/08/02 | 1,400 | 1,400 | 1,373 | 1,373 | -7 | -0.5% | 500 |
| 2012/08/01 | 1,417 | 1,417 | 1,368 | 1,380 | -37 | -2.6% | 900 |
| 2012/07/31 | 1,398 | 1,417 | 1,372 | 1,417 | +19 | +1.4% | 800 |
| 2012/07/30 | 1,410 | 1,420 | 1,376 | 1,398 | -12 | -0.9% | 1,000 |
| 2012/07/27 | 1,390 | 1,410 | 1,380 | 1,410 | +28 | +2% | 1,200 |
| 2012/07/26 | 1,420 | 1,420 | 1,381 | 1,382 | +2 | +0.1% | 3,300 |
| 2012/07/25 | 1,350 | 1,380 | 1,340 | 1,380 | +30 | +2.2% | 2,000 |
| 2012/07/24 | 1,377 | 1,377 | 1,350 | 1,350 | +3 | +0.2% | 600 |
| 2012/07/23 | 1,380 | 1,380 | 1,347 | 1,347 | -4 | -0.3% | 1,400 |
| 2012/07/20 | 1,372 | 1,372 | 1,351 | 1,351 | -30 | -2.2% | 900 |
| 2012/07/19 | 1,378 | 1,381 | 1,378 | 1,381 | +9 | +0.7% | 800 |
| 2012/07/18 | 1,400 | 1,428 | 1,368 | 1,372 | +11 | +0.8% | 600 |
| 2012/07/17 | 1,359 | 1,361 | 1,359 | 1,361 | +2 | +0.1% | 500 |
| 2012/07/13 | 1,386 | 1,387 | 1,355 | 1,359 | -27 | -1.9% | 1,700 |
| 2012/07/12 | 1,404 | 1,404 | 1,386 | 1,386 | -4 | -0.3% | 400 |
| 2012/07/11 | 1,390 | 1,400 | 1,390 | 1,390 | -4 | -0.3% | 1,100 |
| 2012/07/10 | 1,394 | 1,424 | 1,394 | 1,394 | ±0 | ±0% | 1,200 |
| 2012/07/09 | 1,408 | 1,408 | 1,394 | 1,394 | -14 | -1% | 1,200 |
| 2012/07/06 | 1,428 | 1,434 | 1,404 | 1,408 | -2 | -0.1% | 900 |
| 2012/07/05 | 1,429 | 1,444 | 1,400 | 1,410 | +8 | +0.6% | 700 |
| 2012/07/04 | 1,410 | 1,418 | 1,400 | 1,402 | -8 | -0.6% | 1,200 |
| 2012/07/03 | 1,382 | 1,410 | 1,382 | 1,410 | +26 | +1.9% | 1,200 |
| 2012/07/02 | 1,450 | 1,450 | 1,383 | 1,384 | -6 | -0.4% | 3,300 |
| 2012/06/29 | 1,389 | 1,390 | 1,378 | 1,390 | +11 | +0.8% | 1,000 |
| 2012/06/28 | 1,395 | 1,395 | 1,361 | 1,379 | ±0 | ±0% | 2,100 |
| 2012/06/27 | 1,369 | 1,379 | 1,369 | 1,379 | +11 | +0.8% | 600 |
| 2012/06/26 | 1,382 | 1,382 | 1,353 | 1,368 | -2 | -0.1% | 4,500 |
| 2012/06/25 | 1,343 | 1,370 | 1,341 | 1,370 | +32 | +2.4% | 1,300 |
| 2012/06/22 | 1,341 | 1,341 | 1,322 | 1,338 | -2 | -0.1% | 800 |
| 2012/06/21 | 1,332 | 1,340 | 1,332 | 1,340 | +8 | +0.6% | 500 |
| 2012/06/20 | 1,312 | 1,352 | 1,312 | 1,332 | -8 | -0.6% | 3,100 |
| 2012/06/19 | 1,339 | 1,340 | 1,330 | 1,340 | +1 | +0.1% | 1,200 |
| 2012/06/18 | 1,350 | 1,351 | 1,337 | 1,339 | -15 | -1.1% | 1,300 |
| 2012/06/15 | 1,350 | 1,355 | 1,350 | 1,354 | -1 | -0.1% | 700 |
| 2012/06/14 | 1,334 | 1,360 | 1,334 | 1,355 | +22 | +1.7% | 1,100 |
| 2012/06/13 | 1,345 | 1,361 | 1,333 | 1,333 | -37 | -2.7% | 300 |
| 2012/06/12 | 1,320 | 1,370 | 1,320 | 1,370 | +38 | +2.9% | 1,000 |
| 2012/06/11 | 1,368 | 1,378 | 1,332 | 1,332 | -36 | -2.6% | 2,000 |
| 2012/06/08 | 1,350 | 1,368 | 1,328 | 1,368 | +38 | +2.9% | 1,400 |
| 2012/06/07 | 1,321 | 1,347 | 1,321 | 1,330 | +14 | +1.1% | 800 |
3001～
3050
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
