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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,170 | 1,228 | 1,162 | 1,200 | ±0 | ±0% | 4,800 |
| 2011/03/16 | 1,150 | 1,250 | 1,150 | 1,200 | +42 | +3.6% | 5,400 |
| 2011/03/15 | 1,270 | 1,272 | 1,101 | 1,158 | -154 | -11.7% | 8,900 |
| 2011/03/14 | 1,371 | 1,384 | 1,312 | 1,312 | -75 | -5.4% | 11,000 |
| 2011/03/11 | 1,368 | 1,387 | 1,368 | 1,387 | +17 | +1.2% | 1,400 |
| 2011/03/10 | 1,380 | 1,389 | 1,370 | 1,370 | -12 | -0.9% | 3,600 |
| 2011/03/09 | 1,397 | 1,401 | 1,382 | 1,382 | -8 | -0.6% | 1,400 |
| 2011/03/08 | 1,396 | 1,398 | 1,390 | 1,390 | -6 | -0.4% | 1,800 |
| 2011/03/07 | 1,410 | 1,410 | 1,396 | 1,396 | -2 | -0.1% | 1,800 |
| 2011/03/04 | 1,400 | 1,409 | 1,398 | 1,398 | +7 | +0.5% | 1,800 |
| 2011/03/03 | 1,400 | 1,400 | 1,390 | 1,391 | -3 | -0.2% | 2,200 |
| 2011/03/02 | 1,400 | 1,401 | 1,394 | 1,394 | -16 | -1.1% | 2,700 |
| 2011/03/01 | 1,408 | 1,420 | 1,408 | 1,410 | +5 | +0.4% | 2,400 |
| 2011/02/28 | 1,413 | 1,413 | 1,401 | 1,405 | +26 | +1.9% | 4,600 |
| 2011/02/25 | 1,371 | 1,379 | 1,369 | 1,379 | +8 | +0.6% | 1,500 |
| 2011/02/24 | 1,376 | 1,379 | 1,371 | 1,371 | -22 | -1.6% | 1,200 |
| 2011/02/23 | 1,393 | 1,397 | 1,380 | 1,393 | ±0 | ±0% | 4,000 |
| 2011/02/22 | 1,391 | 1,397 | 1,385 | 1,393 | +7 | +0.5% | 1,600 |
| 2011/02/21 | 1,385 | 1,390 | 1,385 | 1,386 | -2 | -0.1% | 1,700 |
| 2011/02/18 | 1,382 | 1,388 | 1,376 | 1,388 | +6 | +0.4% | 2,000 |
| 2011/02/17 | 1,355 | 1,382 | 1,353 | 1,382 | +20 | +1.5% | 2,300 |
| 2011/02/16 | 1,358 | 1,363 | 1,358 | 1,362 | +7 | +0.5% | 900 |
| 2011/02/15 | 1,355 | 1,361 | 1,355 | 1,355 | +5 | +0.4% | 1,500 |
| 2011/02/14 | 1,346 | 1,350 | 1,343 | 1,350 | +14 | +1% | 1,700 |
| 2011/02/10 | 1,333 | 1,337 | 1,327 | 1,336 | +3 | +0.2% | 1,100 |
| 2011/02/09 | 1,325 | 1,339 | 1,325 | 1,333 | +4 | +0.3% | 1,500 |
| 2011/02/08 | 1,333 | 1,336 | 1,329 | 1,329 | ±0 | ±0% | 2,300 |
| 2011/02/07 | 1,325 | 1,329 | 1,325 | 1,329 | +7 | +0.5% | 1,800 |
| 2011/02/04 | 1,311 | 1,324 | 1,311 | 1,322 | +11 | +0.8% | 1,700 |
| 2011/02/03 | 1,317 | 1,320 | 1,309 | 1,311 | -6 | -0.5% | 1,900 |
| 2011/02/02 | 1,327 | 1,327 | 1,317 | 1,317 | +6 | +0.5% | 1,600 |
| 2011/02/01 | 1,328 | 1,328 | 1,310 | 1,311 | -8 | -0.6% | 3,200 |
| 2011/01/31 | 1,320 | 1,321 | 1,318 | 1,319 | -3 | -0.2% | 1,400 |
| 2011/01/28 | 1,336 | 1,336 | 1,321 | 1,322 | -14 | -1% | 2,000 |
| 2011/01/27 | 1,332 | 1,336 | 1,332 | 1,336 | +4 | +0.3% | 1,200 |
| 2011/01/26 | 1,340 | 1,340 | 1,331 | 1,332 | -4 | -0.3% | 3,100 |
| 2011/01/25 | 1,338 | 1,341 | 1,334 | 1,336 | -2 | -0.1% | 2,400 |
| 2011/01/24 | 1,330 | 1,338 | 1,325 | 1,338 | +18 | +1.4% | 2,500 |
| 2011/01/21 | 1,337 | 1,337 | 1,314 | 1,320 | -17 | -1.3% | 3,000 |
| 2011/01/20 | 1,344 | 1,344 | 1,337 | 1,337 | -2 | -0.1% | 800 |
| 2011/01/19 | 1,335 | 1,339 | 1,335 | 1,339 | +4 | +0.3% | 1,700 |
| 2011/01/18 | 1,330 | 1,335 | 1,330 | 1,335 | +4 | +0.3% | 1,900 |
| 2011/01/17 | 1,331 | 1,332 | 1,329 | 1,331 | +2 | +0.2% | 2,000 |
| 2011/01/14 | 1,334 | 1,336 | 1,325 | 1,329 | -7 | -0.5% | 3,500 |
| 2011/01/13 | 1,330 | 1,345 | 1,330 | 1,336 | -4 | -0.3% | 3,200 |
| 2011/01/12 | 1,357 | 1,357 | 1,340 | 1,340 | -10 | -0.7% | 2,900 |
| 2011/01/11 | 1,347 | 1,350 | 1,339 | 1,350 | +16 | +1.2% | 2,600 |
| 2011/01/07 | 1,334 | 1,338 | 1,334 | 1,334 | -3 | -0.2% | 1,300 |
| 2011/01/06 | 1,337 | 1,339 | 1,332 | 1,337 | ±0 | ±0% | 800 |
| 2011/01/05 | 1,337 | 1,338 | 1,335 | 1,337 | +1 | +0.1% | 1,200 |
3351～
3400
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 | 173,500円 | +26.9% | +32.1% | 0.14% | 11.69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 | 64,600円 | +9.9% | +22.0% | 0.77% | 12.37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 | 18,200円 | +10.3% | - | 2.04% | 12.26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 | 149,300円 | +12.2% | -14.7% | 2.68% | 16.26倍 | 1.83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
