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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,667 | 1,667 | 1,648 | 1,648 | -8 | -0.5% | 2,600 |
| 2009/05/15 | 1,655 | 1,658 | 1,650 | 1,656 | -2 | -0.1% | 4,200 |
| 2009/05/14 | 1,670 | 1,670 | 1,655 | 1,658 | -12 | -0.7% | 3,200 |
| 2009/05/13 | 1,676 | 1,676 | 1,670 | 1,670 | -10 | -0.6% | 2,300 |
| 2009/05/12 | 1,681 | 1,681 | 1,680 | 1,680 | -6 | -0.4% | 1,000 |
| 2009/05/11 | 1,687 | 1,691 | 1,686 | 1,686 | -3 | -0.2% | 600 |
| 2009/05/08 | 1,685 | 1,695 | 1,685 | 1,689 | +2 | +0.1% | 1,400 |
| 2009/05/07 | 1,702 | 1,711 | 1,687 | 1,687 | -2 | -0.1% | 1,300 |
| 2009/05/01 | 1,680 | 1,690 | 1,680 | 1,689 | -7 | -0.4% | 800 |
| 2009/04/30 | 1,700 | 1,700 | 1,681 | 1,696 | +29 | +1.7% | 900 |
| 2009/04/28 | 1,700 | 1,700 | 1,665 | 1,667 | -27 | -1.6% | 3,200 |
| 2009/04/27 | 1,700 | 1,700 | 1,690 | 1,694 | -5 | -0.3% | 2,500 |
| 2009/04/24 | 1,671 | 1,699 | 1,671 | 1,699 | +4 | +0.2% | 1,600 |
| 2009/04/23 | 1,700 | 1,700 | 1,666 | 1,695 | -5 | -0.3% | 5,000 |
| 2009/04/22 | 1,735 | 1,735 | 1,700 | 1,700 | -20 | -1.2% | 3,400 |
| 2009/04/21 | 1,744 | 1,744 | 1,714 | 1,720 | -24 | -1.4% | 3,800 |
| 2009/04/20 | 1,753 | 1,755 | 1,744 | 1,744 | -9 | -0.5% | 1,800 |
| 2009/04/17 | 1,760 | 1,760 | 1,753 | 1,753 | ±0 | ±0% | 1,200 |
| 2009/04/16 | 1,760 | 1,769 | 1,752 | 1,753 | -10 | -0.6% | 2,200 |
| 2009/04/15 | 1,768 | 1,768 | 1,761 | 1,763 | -4 | -0.2% | 1,000 |
| 2009/04/14 | 1,760 | 1,769 | 1,760 | 1,767 | -3 | -0.2% | 1,500 |
| 2009/04/13 | 1,769 | 1,770 | 1,763 | 1,770 | +1 | +0.1% | 1,100 |
| 2009/04/10 | 1,767 | 1,769 | 1,764 | 1,769 | -1 | -0.1% | 2,700 |
| 2009/04/09 | 1,770 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,100 |
| 2009/04/08 | 1,783 | 1,783 | 1,770 | 1,770 | -7 | -0.4% | 800 |
| 2009/04/07 | 1,778 | 1,778 | 1,769 | 1,777 | +4 | +0.2% | 800 |
| 2009/04/06 | 1,776 | 1,787 | 1,764 | 1,773 | -2 | -0.1% | 2,900 |
| 2009/04/03 | 1,771 | 1,795 | 1,771 | 1,775 | -31 | -1.7% | 2,700 |
| 2009/04/02 | 1,805 | 1,808 | 1,790 | 1,806 | +3 | +0.2% | 1,400 |
| 2009/04/01 | 1,766 | 1,803 | 1,766 | 1,803 | +16 | +0.9% | 1,300 |
| 2009/03/31 | 1,772 | 1,790 | 1,772 | 1,787 | +3 | +0.2% | 1,300 |
| 2009/03/30 | 1,799 | 1,810 | 1,784 | 1,784 | -6 | -0.3% | 2,100 |
| 2009/03/27 | 1,790 | 1,810 | 1,790 | 1,790 | +20 | +1.1% | 3,300 |
| 2009/03/26 | 1,786 | 1,795 | 1,762 | 1,770 | -45 | -2.5% | 7,900 |
| 2009/03/25 | 1,800 | 1,815 | 1,789 | 1,815 | +15 | +0.8% | 15,800 |
| 2009/03/24 | 1,838 | 1,838 | 1,790 | 1,800 | -8 | -0.4% | 9,000 |
| 2009/03/23 | 1,801 | 1,808 | 1,801 | 1,808 | +23 | +1.3% | 1,900 |
| 2009/03/19 | 1,795 | 1,795 | 1,777 | 1,785 | +20 | +1.1% | 1,800 |
| 2009/03/18 | 1,815 | 1,833 | 1,750 | 1,765 | -70 | -3.8% | 7,700 |
| 2009/03/17 | 1,811 | 1,835 | 1,810 | 1,835 | -2 | -0.1% | 1,000 |
| 2009/03/16 | 1,810 | 1,837 | 1,810 | 1,837 | +52 | +2.9% | 2,400 |
| 2009/03/13 | 1,792 | 1,792 | 1,751 | 1,785 | -7 | -0.4% | 3,400 |
| 2009/03/12 | 1,801 | 1,823 | 1,790 | 1,792 | -8 | -0.4% | 1,500 |
| 2009/03/11 | 1,800 | 1,800 | 1,789 | 1,800 | -6 | -0.3% | 2,400 |
| 2009/03/10 | 1,800 | 1,808 | 1,798 | 1,806 | +1 | +0.1% | 1,600 |
| 2009/03/09 | 1,826 | 1,826 | 1,802 | 1,805 | -9 | -0.5% | 1,900 |
| 2009/03/06 | 1,816 | 1,834 | 1,800 | 1,814 | -3 | -0.2% | 4,800 |
| 2009/03/05 | 1,823 | 1,830 | 1,806 | 1,817 | +11 | +0.6% | 3,200 |
| 2009/03/04 | 1,797 | 1,806 | 1,791 | 1,806 | +7 | +0.4% | 3,200 |
| 2009/03/03 | 1,802 | 1,802 | 1,795 | 1,799 | -21 | -1.2% | 3,100 |
3801～
3850
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 | 172,900円 | +26.9% | +32.1% | 0.14% | 11.65倍 | 2.99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 | 64,500円 | +9.9% | +22.0% | 0.78% | 12.36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 | 18,300円 | +10.3% | - | 2.03% | 12.33倍 | 0.86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 | 150,500円 | +12.2% | -14.7% | 2.66% | 16.39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
