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 |
|---|---|---|---|---|---|---|---|
| 2012/07/10 | 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 |
| 2012/06/06 | 1,328 | 1,328 | 1,311 | 1,316 | -12 | -0.9% | 1,200 |
| 2012/06/05 | 1,300 | 1,331 | 1,300 | 1,328 | +20 | +1.5% | 1,700 |
| 2012/06/04 | 1,325 | 1,325 | 1,300 | 1,308 | -17 | -1.3% | 1,900 |
| 2012/06/01 | 1,360 | 1,360 | 1,325 | 1,325 | -25 | -1.9% | 900 |
| 2012/05/31 | 1,370 | 1,370 | 1,330 | 1,350 | -30 | -2.2% | 4,000 |
| 2012/05/30 | 1,370 | 1,380 | 1,325 | 1,380 | +15 | +1.1% | 5,500 |
| 2012/05/29 | 1,390 | 1,390 | 1,365 | 1,365 | -25 | -1.8% | 2,900 |
| 2012/05/28 | 1,385 | 1,410 | 1,385 | 1,390 | -25 | -1.8% | 1,800 |
| 2012/05/25 | 1,391 | 1,415 | 1,376 | 1,415 | +25 | +1.8% | 2,500 |
| 2012/05/24 | 1,382 | 1,390 | 1,382 | 1,390 | -29 | -2% | 900 |
| 2012/05/23 | 1,390 | 1,419 | 1,371 | 1,419 | +18 | +1.3% | 3,100 |
| 2012/05/22 | 1,396 | 1,401 | 1,392 | 1,401 | +5 | +0.4% | 1,300 |
| 2012/05/21 | 1,400 | 1,401 | 1,396 | 1,396 | -6 | -0.4% | 1,700 |
| 2012/05/18 | 1,410 | 1,410 | 1,393 | 1,402 | -8 | -0.6% | 3,000 |
| 2012/05/17 | 1,373 | 1,410 | 1,324 | 1,410 | +7 | +0.5% | 3,400 |
| 2012/05/16 | 1,417 | 1,417 | 1,400 | 1,403 | -34 | -2.4% | 2,600 |
| 2012/05/15 | 1,450 | 1,469 | 1,404 | 1,437 | -146 | -9.2% | 8,900 |
| 2012/05/14 | 1,556 | 1,583 | 1,540 | 1,583 | +28 | +1.8% | 1,600 |
| 2012/05/11 | 1,561 | 1,561 | 1,555 | 1,555 | -20 | -1.3% | 1,500 |
| 2012/05/10 | 1,563 | 1,578 | 1,562 | 1,575 | -7 | -0.4% | 2,400 |
| 2012/05/09 | 1,564 | 1,587 | 1,564 | 1,582 | +18 | +1.2% | 3,400 |
| 2012/05/08 | 1,572 | 1,583 | 1,561 | 1,564 | -20 | -1.3% | 1,200 |
| 2012/05/07 | 1,566 | 1,584 | 1,566 | 1,584 | -5 | -0.3% | 1,700 |
| 2012/05/02 | 1,595 | 1,595 | 1,567 | 1,589 | +32 | +2.1% | 1,700 |
| 2012/05/01 | 1,574 | 1,574 | 1,550 | 1,557 | +9 | +0.6% | 2,500 |
| 2012/04/27 | 1,562 | 1,587 | 1,542 | 1,548 | -37 | -2.3% | 2,000 |
3151～
3200
件表示中 / 6964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 | 151,500円 | +93.9% | - | 1.86% | 7.56倍 | 0.83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 |
| ＣＳＰ | 248,300円 | +6.4% | +2.9% | 2.42% | 11.99倍 | 0.91倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 204,900円 | -5.1% | -5.9% | 2.44% | 24.00倍 | 1.17倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| クリーク＆リバ | 149,600円 | +19.3% | +35.4% | 3.01% | 9.89倍 | 1.99倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| シーティーエス | 80,200円 | +8.3% | +10.7% | 3.49% | 13.81倍 | 2.57倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
