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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,190 | 1,204 | 1,190 | 1,203 | +21 | +1.8% | 1,300 |
| 2011/08/11 | 1,171 | 1,182 | 1,171 | 1,182 | +12 | +1% | 1,000 |
| 2011/08/10 | 1,181 | 1,205 | 1,170 | 1,170 | +1 | +0.1% | 2,000 |
| 2011/08/09 | 1,180 | 1,199 | 1,157 | 1,169 | -11 | -0.9% | 3,900 |
| 2011/08/08 | 1,180 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 3,700 |
| 2011/08/05 | 1,181 | 1,189 | 1,171 | 1,180 | -20 | -1.7% | 3,100 |
| 2011/08/04 | 1,209 | 1,210 | 1,200 | 1,200 | -7 | -0.6% | 1,900 |
| 2011/08/03 | 1,203 | 1,207 | 1,202 | 1,207 | -25 | -2% | 1,700 |
| 2011/08/02 | 1,240 | 1,240 | 1,219 | 1,232 | +6 | +0.5% | 1,200 |
| 2011/08/01 | 1,225 | 1,237 | 1,224 | 1,226 | +10 | +0.8% | 1,800 |
| 2011/07/29 | 1,237 | 1,237 | 1,216 | 1,216 | -37 | -3% | 1,700 |
| 2011/07/28 | 1,242 | 1,253 | 1,227 | 1,253 | +8 | +0.6% | 1,700 |
| 2011/07/27 | 1,250 | 1,250 | 1,245 | 1,245 | -14 | -1.1% | 900 |
| 2011/07/26 | 1,274 | 1,274 | 1,250 | 1,259 | +8 | +0.6% | 4,100 |
| 2011/07/25 | 1,248 | 1,252 | 1,245 | 1,251 | ±0 | ±0% | 1,700 |
| 2011/07/22 | 1,240 | 1,257 | 1,240 | 1,251 | +11 | +0.9% | 900 |
| 2011/07/21 | 1,244 | 1,255 | 1,240 | 1,240 | -2 | -0.2% | 1,000 |
| 2011/07/20 | 1,242 | 1,242 | 1,240 | 1,242 | +1 | +0.1% | 1,000 |
| 2011/07/19 | 1,232 | 1,241 | 1,230 | 1,241 | +9 | +0.7% | 1,600 |
| 2011/07/15 | 1,242 | 1,242 | 1,232 | 1,232 | -12 | -1% | 800 |
| 2011/07/14 | 1,253 | 1,253 | 1,225 | 1,244 | -9 | -0.7% | 2,400 |
| 2011/07/13 | 1,253 | 1,270 | 1,250 | 1,253 | -19 | -1.5% | 3,000 |
| 2011/07/12 | 1,260 | 1,272 | 1,255 | 1,272 | +17 | +1.4% | 2,700 |
| 2011/07/11 | 1,250 | 1,255 | 1,241 | 1,255 | +10 | +0.8% | 2,400 |
| 2011/07/08 | 1,229 | 1,249 | 1,229 | 1,245 | +13 | +1.1% | 2,000 |
| 2011/07/07 | 1,230 | 1,234 | 1,228 | 1,232 | +4 | +0.3% | 2,100 |
| 2011/07/06 | 1,226 | 1,231 | 1,224 | 1,228 | -3 | -0.2% | 1,300 |
| 2011/07/05 | 1,245 | 1,257 | 1,230 | 1,231 | -23 | -1.8% | 2,700 |
| 2011/07/04 | 1,237 | 1,254 | 1,230 | 1,254 | +17 | +1.4% | 2,100 |
| 2011/07/01 | 1,239 | 1,239 | 1,232 | 1,237 | +20 | +1.6% | 3,700 |
| 2011/06/30 | 1,222 | 1,225 | 1,215 | 1,217 | -5 | -0.4% | 1,300 |
| 2011/06/29 | 1,221 | 1,222 | 1,212 | 1,222 | -3 | -0.2% | 1,300 |
| 2011/06/28 | 1,225 | 1,225 | 1,225 | 1,225 | +1 | +0.1% | 100 |
| 2011/06/27 | 1,244 | 1,245 | 1,213 | 1,224 | -6 | -0.5% | 4,400 |
| 2011/06/24 | 1,217 | 1,230 | 1,216 | 1,230 | +23 | +1.9% | 2,200 |
| 2011/06/23 | 1,208 | 1,217 | 1,207 | 1,207 | -11 | -0.9% | 1,600 |
| 2011/06/22 | 1,220 | 1,224 | 1,205 | 1,218 | +3 | +0.2% | 4,400 |
| 2011/06/21 | 1,206 | 1,218 | 1,206 | 1,215 | +7 | +0.6% | 1,000 |
| 2011/06/20 | 1,205 | 1,217 | 1,205 | 1,208 | +3 | +0.2% | 500 |
| 2011/06/17 | 1,210 | 1,210 | 1,205 | 1,205 | -1 | -0.1% | 2,600 |
| 2011/06/16 | 1,208 | 1,211 | 1,206 | 1,206 | -11 | -0.9% | 900 |
| 2011/06/15 | 1,230 | 1,235 | 1,217 | 1,217 | -18 | -1.5% | 1,000 |
| 2011/06/14 | 1,227 | 1,235 | 1,217 | 1,235 | +22 | +1.8% | 1,600 |
| 2011/06/13 | 1,200 | 1,215 | 1,200 | 1,213 | -4 | -0.3% | 800 |
| 2011/06/10 | 1,199 | 1,217 | 1,199 | 1,217 | +12 | +1% | 4,800 |
| 2011/06/09 | 1,205 | 1,205 | 1,205 | 1,205 | +6 | +0.5% | 200 |
| 2011/06/08 | 1,200 | 1,201 | 1,199 | 1,199 | -1 | -0.1% | 2,500 |
| 2011/06/07 | 1,200 | 1,201 | 1,199 | 1,200 | +1 | +0.1% | 700 |
| 2011/06/06 | 1,201 | 1,202 | 1,199 | 1,199 | -1 | -0.1% | 700 |
| 2011/06/03 | 1,201 | 1,202 | 1,199 | 1,200 | -5 | -0.4% | 3,000 |
3251～
3300
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 | 105,900円 | +8.3% | +0.8% | 2.27% | 8.84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 | 172,900円 | +26.9% | +32.1% | 0.14% | 11.65倍 | 2.99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 | 64,500円 | +9.9% | +22.0% | 0.78% | 12.36倍 | 0.68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 | 18,300円 | +10.3% | - | 2.03% | 12.33倍 | 0.86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
