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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,417 | 1,420 | 1,404 | 1,415 | -2 | -0.1% | 2,300 |
| 2012/01/11 | 1,408 | 1,419 | 1,351 | 1,417 | +10 | +0.7% | 5,300 |
| 2012/01/10 | 1,396 | 1,408 | 1,396 | 1,407 | +13 | +0.9% | 2,800 |
| 2012/01/06 | 1,402 | 1,402 | 1,368 | 1,394 | -5 | -0.4% | 2,800 |
| 2012/01/05 | 1,389 | 1,400 | 1,389 | 1,399 | +10 | +0.7% | 1,400 |
| 2012/01/04 | 1,376 | 1,394 | 1,376 | 1,389 | +13 | +0.9% | 1,700 |
| 2011/12/30 | 1,376 | 1,376 | 1,362 | 1,376 | +18 | +1.3% | 1,500 |
| 2011/12/29 | 1,360 | 1,370 | 1,358 | 1,358 | -4 | -0.3% | 2,100 |
| 2011/12/28 | 1,360 | 1,364 | 1,358 | 1,362 | -21 | -1.5% | 900 |
| 2011/12/27 | 1,367 | 1,383 | 1,366 | 1,383 | -2 | -0.1% | 1,400 |
| 2011/12/26 | 1,394 | 1,394 | 1,372 | 1,385 | +15 | +1.1% | 4,000 |
| 2011/12/22 | 1,371 | 1,380 | 1,362 | 1,370 | ±0 | ±0% | 3,200 |
| 2011/12/21 | 1,379 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2011/12/20 | 1,361 | 1,380 | 1,361 | 1,370 | -1 | -0.1% | 700 |
| 2011/12/19 | 1,381 | 1,383 | 1,370 | 1,371 | -11 | -0.8% | 1,800 |
| 2011/12/16 | 1,385 | 1,385 | 1,371 | 1,382 | -1 | -0.1% | 2,100 |
| 2011/12/15 | 1,389 | 1,389 | 1,380 | 1,383 | -6 | -0.4% | 2,000 |
| 2011/12/14 | 1,390 | 1,390 | 1,380 | 1,389 | -1 | -0.1% | 2,500 |
| 2011/12/13 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 3,200 |
| 2011/12/12 | 1,355 | 1,364 | 1,344 | 1,360 | +38 | +2.9% | 3,900 |
| 2011/12/09 | 1,305 | 1,322 | 1,305 | 1,322 | +2 | +0.2% | 2,900 |
| 2011/12/08 | 1,315 | 1,324 | 1,315 | 1,320 | +5 | +0.4% | 2,100 |
| 2011/12/07 | 1,310 | 1,315 | 1,300 | 1,315 | +3 | +0.2% | 2,900 |
| 2011/12/06 | 1,307 | 1,312 | 1,300 | 1,312 | +29 | +2.3% | 6,000 |
| 2011/12/05 | 1,287 | 1,305 | 1,283 | 1,283 | +8 | +0.6% | 2,600 |
| 2011/12/02 | 1,276 | 1,279 | 1,275 | 1,275 | -21 | -1.6% | 2,000 |
| 2011/12/01 | 1,287 | 1,296 | 1,286 | 1,296 | +9 | +0.7% | 1,100 |
| 2011/11/30 | 1,273 | 1,287 | 1,272 | 1,287 | +9 | +0.7% | 1,700 |
| 2011/11/29 | 1,260 | 1,278 | 1,234 | 1,278 | +18 | +1.4% | 2,100 |
| 2011/11/28 | 1,283 | 1,283 | 1,259 | 1,260 | -4 | -0.3% | 4,700 |
| 2011/11/25 | 1,250 | 1,264 | 1,242 | 1,264 | +14 | +1.1% | 2,000 |
| 2011/11/24 | 1,251 | 1,260 | 1,250 | 1,250 | -9 | -0.7% | 3,300 |
| 2011/11/22 | 1,257 | 1,259 | 1,254 | 1,259 | -1 | -0.1% | 300 |
| 2011/11/21 | 1,263 | 1,263 | 1,246 | 1,260 | +15 | +1.2% | 1,200 |
| 2011/11/18 | 1,268 | 1,268 | 1,245 | 1,245 | -20 | -1.6% | 1,900 |
| 2011/11/17 | 1,254 | 1,265 | 1,246 | 1,265 | +11 | +0.9% | 3,900 |
| 2011/11/16 | 1,263 | 1,263 | 1,254 | 1,254 | -10 | -0.8% | 400 |
| 2011/11/15 | 1,255 | 1,264 | 1,237 | 1,264 | +9 | +0.7% | 1,200 |
| 2011/11/14 | 1,240 | 1,255 | 1,240 | 1,255 | +13 | +1% | 900 |
| 2011/11/11 | 1,234 | 1,242 | 1,234 | 1,242 | -1 | -0.1% | 900 |
| 2011/11/10 | 1,244 | 1,244 | 1,228 | 1,243 | +2 | +0.2% | 1,200 |
| 2011/11/09 | 1,254 | 1,255 | 1,230 | 1,241 | -8 | -0.6% | 3,700 |
| 2011/11/08 | 1,237 | 1,259 | 1,232 | 1,249 | -6 | -0.5% | 1,300 |
| 2011/11/07 | 1,246 | 1,255 | 1,236 | 1,255 | +5 | +0.4% | 1,400 |
| 2011/11/04 | 1,241 | 1,273 | 1,241 | 1,250 | ±0 | ±0% | 3,000 |
| 2011/11/02 | 1,253 | 1,255 | 1,224 | 1,250 | +7 | +0.6% | 3,700 |
| 2011/11/01 | 1,259 | 1,272 | 1,242 | 1,243 | -3 | -0.2% | 2,500 |
| 2011/10/31 | 1,235 | 1,257 | 1,233 | 1,246 | +6 | +0.5% | 2,900 |
| 2011/10/28 | 1,235 | 1,256 | 1,235 | 1,240 | +5 | +0.4% | 5,100 |
| 2011/10/27 | 1,253 | 1,253 | 1,235 | 1,235 | -18 | -1.4% | 2,200 |
3151～
3200
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 | 106,300円 | +8.3% | +0.8% | 2.26% | 8.88倍 | 0.65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 | 173,100円 | +26.9% | +32.1% | 0.14% | 11.67倍 | 3.00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 | 64,200円 | +9.9% | +22.0% | 0.78% | 12.30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 | 17,900円 | +10.3% | - | 2.07% | 12.06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 | 151,400円 | +12.2% | -14.7% | 2.64% | 16.49倍 | 1.85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
