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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,510 | 1,513 | 1,502 | 1,502 | -8 | -0.5% | 1,700 |
| 2010/03/09 | 1,510 | 1,510 | 1,510 | 1,510 | +8 | +0.5% | 100 |
| 2010/03/08 | 1,504 | 1,507 | 1,501 | 1,502 | +1 | +0.1% | 1,600 |
| 2010/03/05 | 1,498 | 1,510 | 1,484 | 1,501 | +9 | +0.6% | 3,200 |
| 2010/03/04 | 1,499 | 1,499 | 1,492 | 1,492 | -3 | -0.2% | 900 |
| 2010/03/03 | 1,495 | 1,495 | 1,482 | 1,495 | -5 | -0.3% | 1,800 |
| 2010/03/02 | 1,475 | 1,500 | 1,465 | 1,500 | +32 | +2.2% | 3,200 |
| 2010/03/01 | 1,453 | 1,468 | 1,453 | 1,468 | +5 | +0.3% | 1,100 |
| 2010/02/26 | 1,468 | 1,469 | 1,460 | 1,463 | +12 | +0.8% | 2,600 |
| 2010/02/25 | 1,482 | 1,482 | 1,413 | 1,451 | -17 | -1.2% | 5,200 |
| 2010/02/24 | 1,477 | 1,477 | 1,464 | 1,468 | -9 | -0.6% | 1,400 |
| 2010/02/23 | 1,480 | 1,490 | 1,472 | 1,477 | -4 | -0.3% | 2,500 |
| 2010/02/22 | 1,470 | 1,489 | 1,466 | 1,481 | +12 | +0.8% | 2,500 |
| 2010/02/19 | 1,482 | 1,485 | 1,466 | 1,469 | -14 | -0.9% | 2,500 |
| 2010/02/18 | 1,485 | 1,485 | 1,462 | 1,483 | +10 | +0.7% | 1,900 |
| 2010/02/17 | 1,475 | 1,487 | 1,468 | 1,473 | +10 | +0.7% | 1,900 |
| 2010/02/16 | 1,462 | 1,482 | 1,462 | 1,463 | +3 | +0.2% | 1,700 |
| 2010/02/15 | 1,470 | 1,470 | 1,456 | 1,460 | -12 | -0.8% | 2,500 |
| 2010/02/12 | 1,463 | 1,473 | 1,460 | 1,472 | +6 | +0.4% | 1,800 |
| 2010/02/10 | 1,484 | 1,484 | 1,461 | 1,466 | -11 | -0.7% | 2,300 |
| 2010/02/09 | 1,479 | 1,479 | 1,458 | 1,477 | +14 | +1% | 1,600 |
| 2010/02/08 | 1,470 | 1,488 | 1,458 | 1,463 | -10 | -0.7% | 2,800 |
| 2010/02/05 | 1,485 | 1,485 | 1,473 | 1,473 | -12 | -0.8% | 2,300 |
| 2010/02/04 | 1,485 | 1,487 | 1,480 | 1,485 | ±0 | ±0% | 1,900 |
| 2010/02/03 | 1,488 | 1,500 | 1,482 | 1,485 | -2 | -0.1% | 2,500 |
| 2010/02/02 | 1,488 | 1,510 | 1,485 | 1,487 | -15 | -1% | 2,400 |
| 2010/02/01 | 1,491 | 1,505 | 1,482 | 1,502 | +11 | +0.7% | 2,600 |
| 2010/01/29 | 1,517 | 1,517 | 1,480 | 1,491 | -26 | -1.7% | 6,200 |
| 2010/01/28 | 1,530 | 1,530 | 1,513 | 1,517 | -11 | -0.7% | 1,200 |
| 2010/01/27 | 1,530 | 1,533 | 1,512 | 1,528 | -12 | -0.8% | 3,700 |
| 2010/01/26 | 1,536 | 1,540 | 1,531 | 1,540 | -9 | -0.6% | 3,400 |
| 2010/01/25 | 1,542 | 1,551 | 1,536 | 1,549 | +1 | +0.1% | 3,100 |
| 2010/01/22 | 1,560 | 1,560 | 1,540 | 1,548 | -13 | -0.8% | 2,700 |
| 2010/01/21 | 1,553 | 1,570 | 1,548 | 1,561 | +9 | +0.6% | 2,400 |
| 2010/01/20 | 1,542 | 1,552 | 1,539 | 1,552 | +3 | +0.2% | 1,900 |
| 2010/01/19 | 1,564 | 1,570 | 1,545 | 1,549 | +8 | +0.5% | 1,000 |
| 2010/01/18 | 1,550 | 1,551 | 1,540 | 1,541 | -28 | -1.8% | 3,000 |
| 2010/01/15 | 1,568 | 1,574 | 1,564 | 1,569 | +8 | +0.5% | 900 |
| 2010/01/14 | 1,570 | 1,572 | 1,561 | 1,561 | -1 | -0.1% | 900 |
| 2010/01/13 | 1,561 | 1,574 | 1,560 | 1,562 | -2 | -0.1% | 1,400 |
| 2010/01/12 | 1,559 | 1,564 | 1,550 | 1,564 | +1 | +0.1% | 1,400 |
| 2010/01/08 | 1,550 | 1,563 | 1,550 | 1,563 | +13 | +0.8% | 1,200 |
| 2010/01/07 | 1,550 | 1,562 | 1,532 | 1,550 | +2 | +0.1% | 2,800 |
| 2010/01/06 | 1,553 | 1,565 | 1,545 | 1,548 | -5 | -0.3% | 1,100 |
| 2010/01/05 | 1,560 | 1,568 | 1,552 | 1,553 | +4 | +0.3% | 1,100 |
| 2010/01/04 | 1,537 | 1,559 | 1,530 | 1,549 | +12 | +0.8% | 700 |
| 2009/12/30 | 1,560 | 1,560 | 1,536 | 1,537 | -7 | -0.5% | 2,000 |
| 2009/12/29 | 1,549 | 1,550 | 1,537 | 1,544 | +8 | +0.5% | 1,600 |
| 2009/12/28 | 1,568 | 1,568 | 1,530 | 1,536 | -2 | -0.1% | 4,400 |
| 2009/12/25 | 1,539 | 1,550 | 1,535 | 1,538 | -16 | -1% | 2,100 |
3601～
3650
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 | 104,600円 | +8.3% | +0.8% | 2.29% | 8.73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 | 173,000円 | +26.9% | +32.1% | 0.14% | 11.66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 | 64,900円 | +9.9% | +22.0% | 0.77% | 12.43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 | 150,400円 | +12.2% | -14.7% | 2.66% | 16.38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
