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 |
|---|---|---|---|---|---|---|---|
| 2010/04/12 | 1,585 | 1,593 | 1,580 | 1,587 | +10 | +0.6% | 2,400 |
| 2010/04/09 | 1,582 | 1,582 | 1,574 | 1,577 | +10 | +0.6% | 1,300 |
| 2010/04/08 | 1,583 | 1,583 | 1,565 | 1,567 | -17 | -1.1% | 2,000 |
| 2010/04/07 | 1,580 | 1,585 | 1,576 | 1,584 | +6 | +0.4% | 1,500 |
| 2010/04/06 | 1,557 | 1,578 | 1,551 | 1,578 | +21 | +1.3% | 3,100 |
| 2010/04/05 | 1,550 | 1,558 | 1,543 | 1,557 | +11 | +0.7% | 3,200 |
| 2010/04/02 | 1,541 | 1,546 | 1,541 | 1,546 | +8 | +0.5% | 1,000 |
| 2010/04/01 | 1,541 | 1,541 | 1,527 | 1,538 | +16 | +1.1% | 3,400 |
| 2010/03/31 | 1,537 | 1,538 | 1,522 | 1,522 | -14 | -0.9% | 2,300 |
| 2010/03/30 | 1,530 | 1,536 | 1,515 | 1,536 | +4 | +0.3% | 3,400 |
| 2010/03/29 | 1,522 | 1,532 | 1,518 | 1,532 | -21 | -1.4% | 8,500 |
| 2010/03/26 | 1,545 | 1,555 | 1,538 | 1,553 | +26 | +1.7% | 18,900 |
| 2010/03/25 | 1,529 | 1,532 | 1,527 | 1,527 | -2 | -0.1% | 5,700 |
| 2010/03/24 | 1,525 | 1,530 | 1,523 | 1,529 | +6 | +0.4% | 3,200 |
| 2010/03/23 | 1,530 | 1,530 | 1,523 | 1,523 | -2 | -0.1% | 3,500 |
| 2010/03/19 | 1,520 | 1,535 | 1,520 | 1,525 | -8 | -0.5% | 2,200 |
| 2010/03/18 | 1,529 | 1,533 | 1,522 | 1,533 | +7 | +0.5% | 2,200 |
| 2010/03/17 | 1,529 | 1,535 | 1,523 | 1,526 | -1 | -0.1% | 2,600 |
| 2010/03/16 | 1,529 | 1,529 | 1,519 | 1,527 | +10 | +0.7% | 2,000 |
| 2010/03/15 | 1,506 | 1,526 | 1,506 | 1,517 | -9 | -0.6% | 2,400 |
| 2010/03/12 | 1,518 | 1,527 | 1,507 | 1,526 | +8 | +0.5% | 1,800 |
| 2010/03/11 | 1,514 | 1,518 | 1,514 | 1,518 | +16 | +1.1% | 1,300 |
| 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 |
3701～
3750
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
