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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,321 | 1,331 | 1,313 | 1,321 | +6 | +0.5% | 2,300 |
| 2010/09/03 | 1,314 | 1,323 | 1,312 | 1,315 | -9 | -0.7% | 3,700 |
| 2010/09/02 | 1,338 | 1,338 | 1,321 | 1,324 | +6 | +0.5% | 1,300 |
| 2010/09/01 | 1,334 | 1,334 | 1,300 | 1,318 | +7 | +0.5% | 4,000 |
| 2010/08/31 | 1,350 | 1,350 | 1,310 | 1,311 | -41 | -3% | 2,500 |
| 2010/08/30 | 1,323 | 1,352 | 1,323 | 1,352 | +30 | +2.3% | 1,500 |
| 2010/08/27 | 1,330 | 1,347 | 1,321 | 1,322 | -31 | -2.3% | 2,600 |
| 2010/08/26 | 1,334 | 1,353 | 1,316 | 1,353 | +35 | +2.7% | 3,600 |
| 2010/08/25 | 1,310 | 1,319 | 1,310 | 1,318 | -6 | -0.5% | 2,600 |
| 2010/08/24 | 1,335 | 1,335 | 1,313 | 1,324 | -11 | -0.8% | 900 |
| 2010/08/23 | 1,331 | 1,335 | 1,309 | 1,335 | +4 | +0.3% | 2,600 |
| 2010/08/20 | 1,333 | 1,339 | 1,331 | 1,331 | -7 | -0.5% | 1,100 |
| 2010/08/19 | 1,351 | 1,359 | 1,326 | 1,338 | -12 | -0.9% | 6,500 |
| 2010/08/18 | 1,354 | 1,354 | 1,350 | 1,350 | -4 | -0.3% | 2,700 |
| 2010/08/17 | 1,361 | 1,362 | 1,353 | 1,354 | -10 | -0.7% | 1,600 |
| 2010/08/16 | 1,375 | 1,375 | 1,360 | 1,364 | -14 | -1% | 900 |
| 2010/08/13 | 1,374 | 1,380 | 1,361 | 1,378 | +2 | +0.1% | 2,400 |
| 2010/08/12 | 1,375 | 1,376 | 1,367 | 1,376 | ±0 | ±0% | 1,400 |
| 2010/08/11 | 1,385 | 1,385 | 1,376 | 1,376 | -22 | -1.6% | 2,300 |
| 2010/08/10 | 1,386 | 1,398 | 1,385 | 1,398 | +3 | +0.2% | 1,600 |
| 2010/08/09 | 1,388 | 1,395 | 1,387 | 1,395 | -5 | -0.4% | 1,400 |
| 2010/08/06 | 1,390 | 1,400 | 1,386 | 1,400 | +8 | +0.6% | 1,500 |
| 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 |
3601～
3650
件表示中 / 6962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 | 152,700円 | +93.9% | - | 1.85% | 7.62倍 | 0.84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 |
| ＣＳＰ | 249,400円 | +6.4% | +2.9% | 2.41% | 12.05倍 | 0.92倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 204,900円 | -5.1% | -5.9% | 2.44% | 24.00倍 | 1.17倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| クリーク＆リバ | 151,300円 | +19.3% | +35.4% | 2.97% | 10.00倍 | 2.02倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| シーティーエス | 80,700円 | +8.3% | +10.7% | 3.47% | 13.89倍 | 2.59倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
