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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,570 | 1,570 | 1,553 | 1,554 | +4 | +0.3% | 1,200 |
| 2009/12/22 | 1,564 | 1,567 | 1,550 | 1,550 | +15 | +1% | 2,900 |
| 2009/12/21 | 1,535 | 1,535 | 1,531 | 1,535 | ±0 | ±0% | 800 |
| 2009/12/18 | 1,540 | 1,561 | 1,525 | 1,535 | -26 | -1.7% | 4,200 |
| 2009/12/17 | 1,560 | 1,561 | 1,550 | 1,561 | -3 | -0.2% | 1,600 |
| 2009/12/16 | 1,541 | 1,565 | 1,541 | 1,564 | +23 | +1.5% | 1,600 |
| 2009/12/15 | 1,541 | 1,567 | 1,541 | 1,541 | +1 | +0.1% | 1,100 |
| 2009/12/14 | 1,560 | 1,560 | 1,521 | 1,540 | ±0 | ±0% | 2,100 |
| 2009/12/11 | 1,567 | 1,568 | 1,532 | 1,540 | -8 | -0.5% | 5,000 |
| 2009/12/10 | 1,551 | 1,556 | 1,540 | 1,548 | +3 | +0.2% | 2,100 |
| 2009/12/09 | 1,554 | 1,554 | 1,520 | 1,545 | +6 | +0.4% | 500 |
| 2009/12/08 | 1,550 | 1,550 | 1,537 | 1,539 | +17 | +1.1% | 2,500 |
| 2009/12/07 | 1,550 | 1,550 | 1,519 | 1,522 | +22 | +1.5% | 3,700 |
| 2009/12/04 | 1,530 | 1,539 | 1,500 | 1,500 | -30 | -2% | 2,200 |
| 2009/12/03 | 1,500 | 1,530 | 1,500 | 1,530 | +3 | +0.2% | 1,900 |
| 2009/12/02 | 1,514 | 1,534 | 1,500 | 1,527 | +17 | +1.1% | 1,900 |
| 2009/12/01 | 1,499 | 1,510 | 1,488 | 1,510 | +11 | +0.7% | 2,900 |
| 2009/11/30 | 1,474 | 1,512 | 1,474 | 1,499 | +25 | +1.7% | 1,800 |
| 2009/11/27 | 1,482 | 1,506 | 1,473 | 1,474 | -7 | -0.5% | 2,800 |
| 2009/11/26 | 1,512 | 1,512 | 1,474 | 1,481 | +8 | +0.5% | 3,400 |
| 2009/11/25 | 1,452 | 1,473 | 1,431 | 1,473 | +21 | +1.4% | 7,100 |
| 2009/11/24 | 1,505 | 1,505 | 1,452 | 1,452 | -67 | -4.4% | 4,500 |
| 2009/11/20 | 1,500 | 1,520 | 1,500 | 1,519 | +17 | +1.1% | 2,300 |
| 2009/11/19 | 1,526 | 1,534 | 1,502 | 1,502 | -34 | -2.2% | 2,900 |
| 2009/11/18 | 1,534 | 1,536 | 1,521 | 1,536 | +1 | +0.1% | 2,600 |
| 2009/11/17 | 1,521 | 1,535 | 1,521 | 1,535 | +4 | +0.3% | 3,200 |
| 2009/11/16 | 1,540 | 1,540 | 1,529 | 1,531 | -9 | -0.6% | 2,000 |
| 2009/11/13 | 1,552 | 1,552 | 1,540 | 1,540 | -14 | -0.9% | 2,800 |
| 2009/11/12 | 1,568 | 1,568 | 1,530 | 1,554 | -18 | -1.1% | 4,100 |
| 2009/11/11 | 1,591 | 1,591 | 1,571 | 1,572 | -6 | -0.4% | 1,900 |
| 2009/11/10 | 1,581 | 1,591 | 1,577 | 1,578 | -3 | -0.2% | 3,000 |
| 2009/11/09 | 1,581 | 1,601 | 1,577 | 1,581 | -9 | -0.6% | 1,100 |
| 2009/11/06 | 1,586 | 1,608 | 1,585 | 1,590 | +4 | +0.3% | 2,000 |
| 2009/11/05 | 1,606 | 1,610 | 1,584 | 1,586 | -26 | -1.6% | 3,800 |
| 2009/11/04 | 1,600 | 1,618 | 1,600 | 1,612 | -4 | -0.2% | 2,300 |
| 2009/11/02 | 1,615 | 1,616 | 1,603 | 1,616 | ±0 | ±0% | 1,200 |
| 2009/10/30 | 1,600 | 1,623 | 1,600 | 1,616 | +18 | +1.1% | 3,400 |
| 2009/10/29 | 1,620 | 1,620 | 1,598 | 1,598 | -8 | -0.5% | 7,500 |
| 2009/10/28 | 1,605 | 1,607 | 1,604 | 1,606 | +1 | +0.1% | 3,200 |
| 2009/10/27 | 1,612 | 1,623 | 1,603 | 1,605 | -16 | -1% | 4,300 |
| 2009/10/26 | 1,620 | 1,630 | 1,607 | 1,621 | +6 | +0.4% | 5,400 |
| 2009/10/23 | 1,605 | 1,615 | 1,604 | 1,615 | +14 | +0.9% | 3,000 |
| 2009/10/22 | 1,623 | 1,623 | 1,601 | 1,601 | -9 | -0.6% | 7,600 |
| 2009/10/21 | 1,610 | 1,629 | 1,609 | 1,610 | -23 | -1.4% | 8,900 |
| 2009/10/20 | 1,626 | 1,636 | 1,622 | 1,633 | +8 | +0.5% | 2,100 |
| 2009/10/19 | 1,619 | 1,626 | 1,612 | 1,625 | +6 | +0.4% | 2,800 |
| 2009/10/16 | 1,620 | 1,622 | 1,612 | 1,619 | -8 | -0.5% | 2,600 |
| 2009/10/15 | 1,613 | 1,630 | 1,613 | 1,627 | +5 | +0.3% | 2,400 |
| 2009/10/14 | 1,622 | 1,622 | 1,610 | 1,622 | -5 | -0.3% | 2,900 |
| 2009/10/13 | 1,622 | 1,627 | 1,606 | 1,627 | -4 | -0.2% | 4,900 |
3651～
3700
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 | 174,000円 | +26.9% | +32.1% | 0.14% | 11.73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 | 149,600円 | +12.2% | -14.7% | 2.67% | 16.29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
