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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,393 | 1,398 | 1,390 | 1,392 | -2 | -0.1% | 1,900 |
| 2010/08/04 | 1,396 | 1,398 | 1,394 | 1,394 | +1 | +0.1% | 1,300 |
| 2010/08/03 | 1,411 | 1,414 | 1,393 | 1,393 | -18 | -1.3% | 2,200 |
| 2010/08/02 | 1,400 | 1,414 | 1,396 | 1,411 | +7 | +0.5% | 1,300 |
| 2010/07/30 | 1,405 | 1,411 | 1,403 | 1,404 | -1 | -0.1% | 1,300 |
| 2010/07/29 | 1,418 | 1,418 | 1,403 | 1,405 | -14 | -1% | 1,800 |
| 2010/07/28 | 1,405 | 1,419 | 1,405 | 1,419 | +1 | +0.1% | 900 |
| 2010/07/27 | 1,409 | 1,418 | 1,409 | 1,418 | +9 | +0.6% | 500 |
| 2010/07/26 | 1,430 | 1,430 | 1,408 | 1,409 | +3 | +0.2% | 3,100 |
| 2010/07/23 | 1,405 | 1,410 | 1,393 | 1,406 | +6 | +0.4% | 2,000 |
| 2010/07/22 | 1,395 | 1,405 | 1,394 | 1,400 | +6 | +0.4% | 1,100 |
| 2010/07/21 | 1,397 | 1,401 | 1,394 | 1,394 | -3 | -0.2% | 1,800 |
| 2010/07/20 | 1,400 | 1,400 | 1,392 | 1,397 | -5 | -0.4% | 2,000 |
| 2010/07/16 | 1,403 | 1,406 | 1,401 | 1,402 | -2 | -0.1% | 2,000 |
| 2010/07/15 | 1,407 | 1,407 | 1,403 | 1,404 | -3 | -0.2% | 900 |
| 2010/07/14 | 1,402 | 1,416 | 1,402 | 1,407 | +4 | +0.3% | 2,300 |
| 2010/07/13 | 1,411 | 1,412 | 1,403 | 1,403 | -10 | -0.7% | 3,400 |
| 2010/07/12 | 1,413 | 1,417 | 1,410 | 1,413 | ±0 | ±0% | 1,400 |
| 2010/07/09 | 1,410 | 1,429 | 1,410 | 1,413 | +9 | +0.6% | 2,800 |
| 2010/07/08 | 1,401 | 1,410 | 1,401 | 1,404 | +2 | +0.1% | 2,300 |
| 2010/07/07 | 1,415 | 1,415 | 1,402 | 1,402 | -13 | -0.9% | 3,200 |
| 2010/07/06 | 1,429 | 1,429 | 1,414 | 1,415 | -14 | -1% | 3,500 |
| 2010/07/05 | 1,428 | 1,429 | 1,427 | 1,429 | -3 | -0.2% | 3,000 |
| 2010/07/02 | 1,445 | 1,445 | 1,430 | 1,432 | -14 | -1% | 4,900 |
| 2010/07/01 | 1,455 | 1,455 | 1,436 | 1,446 | +3 | +0.2% | 3,400 |
| 2010/06/30 | 1,433 | 1,445 | 1,432 | 1,443 | ±0 | ±0% | 1,900 |
| 2010/06/29 | 1,447 | 1,447 | 1,439 | 1,443 | +7 | +0.5% | 1,300 |
| 2010/06/28 | 1,459 | 1,459 | 1,434 | 1,436 | +2 | +0.1% | 3,400 |
| 2010/06/25 | 1,435 | 1,437 | 1,434 | 1,434 | -4 | -0.3% | 1,600 |
| 2010/06/24 | 1,440 | 1,443 | 1,437 | 1,438 | -2 | -0.1% | 1,700 |
| 2010/06/23 | 1,448 | 1,448 | 1,440 | 1,440 | -18 | -1.2% | 2,300 |
| 2010/06/22 | 1,457 | 1,460 | 1,446 | 1,458 | -1 | -0.1% | 1,700 |
| 2010/06/21 | 1,443 | 1,459 | 1,443 | 1,459 | +7 | +0.5% | 700 |
| 2010/06/18 | 1,442 | 1,452 | 1,440 | 1,452 | +10 | +0.7% | 1,700 |
| 2010/06/17 | 1,440 | 1,449 | 1,440 | 1,442 | -3 | -0.2% | 1,300 |
| 2010/06/16 | 1,440 | 1,450 | 1,440 | 1,445 | +5 | +0.3% | 1,300 |
| 2010/06/15 | 1,441 | 1,447 | 1,440 | 1,440 | -1 | -0.1% | 700 |
| 2010/06/14 | 1,437 | 1,447 | 1,437 | 1,441 | +2 | +0.1% | 700 |
| 2010/06/11 | 1,437 | 1,457 | 1,435 | 1,439 | -3 | -0.2% | 2,300 |
| 2010/06/10 | 1,433 | 1,446 | 1,433 | 1,442 | +5 | +0.3% | 1,500 |
| 2010/06/09 | 1,440 | 1,443 | 1,436 | 1,437 | -4 | -0.3% | 800 |
| 2010/06/08 | 1,435 | 1,453 | 1,434 | 1,441 | -9 | -0.6% | 1,600 |
| 2010/06/07 | 1,434 | 1,450 | 1,433 | 1,450 | +1 | +0.1% | 3,300 |
| 2010/06/04 | 1,469 | 1,469 | 1,448 | 1,449 | -10 | -0.7% | 2,000 |
| 2010/06/03 | 1,450 | 1,475 | 1,450 | 1,459 | +5 | +0.3% | 2,100 |
| 2010/06/02 | 1,459 | 1,459 | 1,450 | 1,454 | -8 | -0.5% | 2,000 |
| 2010/06/01 | 1,464 | 1,464 | 1,452 | 1,462 | -2 | -0.1% | 2,200 |
| 2010/05/31 | 1,465 | 1,465 | 1,441 | 1,464 | +4 | +0.3% | 3,100 |
| 2010/05/28 | 1,486 | 1,486 | 1,460 | 1,460 | -3 | -0.2% | 3,700 |
| 2010/05/27 | 1,472 | 1,495 | 1,463 | 1,463 | -26 | -1.7% | 1,900 |
3501～
3550
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 | 105,600円 | +8.3% | +0.8% | 2.27% | 8.82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 | 173,800円 | +26.9% | +32.1% | 0.14% | 11.71倍 | 3.01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 | 18,400円 | +10.3% | - | 2.02% | 12.39倍 | 0.87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 | 149,700円 | +12.2% | -14.7% | 2.67% | 16.30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
