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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,330 | 1,338 | 1,330 | 1,336 | +8 | +0.6% | 2,300 |
| 2010/12/30 | 1,328 | 1,344 | 1,327 | 1,328 | -5 | -0.4% | 2,200 |
| 2010/12/29 | 1,333 | 1,340 | 1,327 | 1,333 | +8 | +0.6% | 1,000 |
| 2010/12/28 | 1,330 | 1,338 | 1,320 | 1,325 | -6 | -0.5% | 1,700 |
| 2010/12/27 | 1,362 | 1,362 | 1,322 | 1,331 | -24 | -1.8% | 5,000 |
| 2010/12/24 | 1,355 | 1,358 | 1,348 | 1,355 | +5 | +0.4% | 3,000 |
| 2010/12/22 | 1,358 | 1,359 | 1,338 | 1,350 | +3 | +0.2% | 2,900 |
| 2010/12/21 | 1,331 | 1,364 | 1,331 | 1,347 | +16 | +1.2% | 3,800 |
| 2010/12/20 | 1,357 | 1,357 | 1,330 | 1,331 | +4 | +0.3% | 2,600 |
| 2010/12/17 | 1,325 | 1,332 | 1,325 | 1,327 | +2 | +0.2% | 3,500 |
| 2010/12/16 | 1,315 | 1,325 | 1,315 | 1,325 | +14 | +1.1% | 2,300 |
| 2010/12/15 | 1,296 | 1,315 | 1,296 | 1,311 | +11 | +0.8% | 2,100 |
| 2010/12/14 | 1,295 | 1,301 | 1,292 | 1,300 | -1 | -0.1% | 3,100 |
| 2010/12/13 | 1,297 | 1,303 | 1,277 | 1,301 | +23 | +1.8% | 5,700 |
| 2010/12/10 | 1,264 | 1,280 | 1,264 | 1,278 | +11 | +0.9% | 2,400 |
| 2010/12/09 | 1,266 | 1,269 | 1,263 | 1,267 | +3 | +0.2% | 2,300 |
| 2010/12/08 | 1,254 | 1,264 | 1,254 | 1,264 | +10 | +0.8% | 1,400 |
| 2010/12/07 | 1,259 | 1,260 | 1,252 | 1,254 | +2 | +0.2% | 3,600 |
| 2010/12/06 | 1,253 | 1,254 | 1,247 | 1,252 | -1 | -0.1% | 1,900 |
| 2010/12/03 | 1,267 | 1,268 | 1,249 | 1,253 | -7 | -0.6% | 3,500 |
| 2010/12/02 | 1,263 | 1,269 | 1,253 | 1,260 | +9 | +0.7% | 3,100 |
| 2010/12/01 | 1,258 | 1,258 | 1,250 | 1,251 | -7 | -0.6% | 2,600 |
| 2010/11/30 | 1,261 | 1,264 | 1,258 | 1,258 | -6 | -0.5% | 3,200 |
| 2010/11/29 | 1,262 | 1,269 | 1,261 | 1,264 | +2 | +0.2% | 1,800 |
| 2010/11/26 | 1,269 | 1,269 | 1,261 | 1,262 | +2 | +0.2% | 2,600 |
| 2010/11/25 | 1,254 | 1,262 | 1,249 | 1,260 | +6 | +0.5% | 2,700 |
| 2010/11/24 | 1,260 | 1,262 | 1,251 | 1,254 | -7 | -0.6% | 2,600 |
| 2010/11/22 | 1,251 | 1,269 | 1,251 | 1,261 | +10 | +0.8% | 900 |
| 2010/11/19 | 1,262 | 1,265 | 1,251 | 1,251 | -3 | -0.2% | 2,200 |
| 2010/11/18 | 1,259 | 1,259 | 1,254 | 1,254 | +8 | +0.6% | 1,200 |
| 2010/11/17 | 1,243 | 1,248 | 1,243 | 1,246 | -9 | -0.7% | 2,900 |
| 2010/11/16 | 1,262 | 1,262 | 1,251 | 1,255 | +2 | +0.2% | 500 |
| 2010/11/15 | 1,259 | 1,261 | 1,253 | 1,253 | +5 | +0.4% | 1,300 |
| 2010/11/12 | 1,252 | 1,260 | 1,243 | 1,248 | -13 | -1% | 2,400 |
| 2010/11/11 | 1,279 | 1,279 | 1,257 | 1,261 | -9 | -0.7% | 1,200 |
| 2010/11/10 | 1,247 | 1,271 | 1,247 | 1,270 | +23 | +1.8% | 1,000 |
| 2010/11/09 | 1,259 | 1,260 | 1,242 | 1,247 | -9 | -0.7% | 3,100 |
| 2010/11/08 | 1,245 | 1,257 | 1,245 | 1,256 | +1 | +0.1% | 2,000 |
| 2010/11/05 | 1,245 | 1,267 | 1,245 | 1,255 | +11 | +0.9% | 1,700 |
| 2010/11/04 | 1,242 | 1,261 | 1,242 | 1,244 | -8 | -0.6% | 2,100 |
| 2010/11/02 | 1,269 | 1,269 | 1,236 | 1,252 | -8 | -0.6% | 2,800 |
| 2010/11/01 | 1,267 | 1,267 | 1,250 | 1,260 | +10 | +0.8% | 2,200 |
| 2010/10/29 | 1,273 | 1,273 | 1,241 | 1,250 | -10 | -0.8% | 4,300 |
| 2010/10/28 | 1,273 | 1,273 | 1,254 | 1,260 | -13 | -1% | 2,400 |
| 2010/10/27 | 1,266 | 1,273 | 1,266 | 1,273 | +8 | +0.6% | 1,800 |
| 2010/10/26 | 1,287 | 1,293 | 1,262 | 1,265 | -22 | -1.7% | 6,100 |
| 2010/10/25 | 1,278 | 1,296 | 1,278 | 1,287 | +7 | +0.5% | 2,200 |
| 2010/10/22 | 1,281 | 1,317 | 1,271 | 1,280 | -7 | -0.5% | 2,500 |
| 2010/10/21 | 1,309 | 1,309 | 1,287 | 1,287 | -21 | -1.6% | 5,600 |
| 2010/10/20 | 1,308 | 1,309 | 1,308 | 1,308 | -10 | -0.8% | 4,500 |
3401～
3450
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 | 173,400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 | 64,700円 | +9.9% | +22.0% | 0.77% | 12.39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 | 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
