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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,824 | 1,824 | 1,805 | 1,820 | -22 | -1.2% | 3,400 |
| 2009/02/27 | 1,829 | 1,842 | 1,825 | 1,842 | ±0 | ±0% | 2,900 |
| 2009/02/26 | 1,840 | 1,842 | 1,830 | 1,842 | +4 | +0.2% | 4,100 |
| 2009/02/25 | 1,812 | 1,838 | 1,812 | 1,838 | +28 | +1.5% | 1,000 |
| 2009/02/24 | 1,839 | 1,839 | 1,810 | 1,810 | -16 | -0.9% | 2,200 |
| 2009/02/23 | 1,814 | 1,830 | 1,814 | 1,826 | -7 | -0.4% | 1,700 |
| 2009/02/20 | 1,839 | 1,839 | 1,833 | 1,833 | +10 | +0.5% | 1,300 |
| 2009/02/19 | 1,830 | 1,842 | 1,811 | 1,823 | -6 | -0.3% | 1,800 |
| 2009/02/18 | 1,819 | 1,845 | 1,816 | 1,829 | -11 | -0.6% | 800 |
| 2009/02/17 | 1,826 | 1,840 | 1,822 | 1,840 | -15 | -0.8% | 1,600 |
| 2009/02/16 | 1,822 | 1,855 | 1,822 | 1,855 | +35 | +1.9% | 2,000 |
| 2009/02/13 | 1,822 | 1,822 | 1,820 | 1,820 | +9 | +0.5% | 1,500 |
| 2009/02/12 | 1,815 | 1,815 | 1,804 | 1,811 | -4 | -0.2% | 1,500 |
| 2009/02/10 | 1,830 | 1,831 | 1,814 | 1,815 | -9 | -0.5% | 1,300 |
| 2009/02/09 | 1,848 | 1,870 | 1,824 | 1,824 | -33 | -1.8% | 1,100 |
| 2009/02/06 | 1,878 | 1,878 | 1,855 | 1,857 | -22 | -1.2% | 1,200 |
| 2009/02/05 | 1,876 | 1,880 | 1,840 | 1,879 | +24 | +1.3% | 3,700 |
| 2009/02/04 | 1,843 | 1,855 | 1,842 | 1,855 | -10 | -0.5% | 1,700 |
| 2009/02/03 | 1,857 | 1,878 | 1,831 | 1,865 | +9 | +0.5% | 2,400 |
| 2009/02/02 | 1,862 | 1,869 | 1,856 | 1,856 | +23 | +1.3% | 900 |
| 2009/01/30 | 1,876 | 1,880 | 1,831 | 1,833 | -47 | -2.5% | 2,200 |
| 2009/01/29 | 1,843 | 1,880 | 1,843 | 1,880 | +15 | +0.8% | 2,400 |
| 2009/01/28 | 1,867 | 1,867 | 1,850 | 1,865 | -2 | -0.1% | 1,100 |
| 2009/01/27 | 1,849 | 1,880 | 1,831 | 1,867 | +45 | +2.5% | 2,500 |
| 2009/01/26 | 1,829 | 1,837 | 1,822 | 1,822 | +4 | +0.2% | 3,300 |
| 2009/01/23 | 1,818 | 1,821 | 1,801 | 1,818 | -1 | -0.1% | 2,900 |
| 2009/01/22 | 1,825 | 1,825 | 1,805 | 1,819 | +13 | +0.7% | 1,000 |
| 2009/01/21 | 1,804 | 1,817 | 1,804 | 1,806 | -8 | -0.4% | 1,200 |
| 2009/01/20 | 1,819 | 1,819 | 1,813 | 1,814 | -6 | -0.3% | 1,100 |
| 2009/01/19 | 1,843 | 1,843 | 1,814 | 1,820 | +2 | +0.1% | 1,000 |
| 2009/01/16 | 1,818 | 1,820 | 1,806 | 1,818 | ±0 | ±0% | 2,400 |
| 2009/01/15 | 1,816 | 1,830 | 1,805 | 1,818 | +2 | +0.1% | 4,000 |
| 2009/01/14 | 1,825 | 1,825 | 1,814 | 1,816 | -7 | -0.4% | 800 |
| 2009/01/13 | 1,860 | 1,861 | 1,823 | 1,823 | -39 | -2.1% | 1,200 |
| 2009/01/09 | 1,886 | 1,888 | 1,861 | 1,862 | -8 | -0.4% | 1,500 |
| 2009/01/08 | 1,880 | 1,880 | 1,861 | 1,870 | -16 | -0.8% | 1,300 |
| 2009/01/07 | 1,876 | 1,886 | 1,876 | 1,886 | +10 | +0.5% | 2,600 |
| 2009/01/06 | 1,880 | 1,880 | 1,851 | 1,876 | +10 | +0.5% | 1,100 |
| 2009/01/05 | 1,866 | 1,866 | 1,866 | 1,866 | -24 | -1.3% | 400 |
| 2008/12/30 | 1,870 | 1,890 | 1,866 | 1,890 | +19 | +1% | 1,800 |
| 2008/12/29 | 1,870 | 1,873 | 1,845 | 1,871 | +1 | +0.1% | 1,800 |
| 2008/12/26 | 1,876 | 1,876 | 1,851 | 1,870 | +29 | +1.6% | 2,500 |
| 2008/12/25 | 1,810 | 1,841 | 1,810 | 1,841 | +11 | +0.6% | 1,300 |
| 2008/12/24 | 1,840 | 1,840 | 1,800 | 1,830 | -18 | -1% | 2,600 |
| 2008/12/22 | 1,821 | 1,859 | 1,821 | 1,848 | +27 | +1.5% | 2,200 |
| 2008/12/19 | 1,867 | 1,867 | 1,821 | 1,821 | -16 | -0.9% | 3,000 |
| 2008/12/18 | 1,872 | 1,872 | 1,810 | 1,837 | -35 | -1.9% | 2,800 |
| 2008/12/17 | 1,874 | 1,874 | 1,841 | 1,872 | +2 | +0.1% | 1,600 |
| 2008/12/16 | 1,867 | 1,870 | 1,843 | 1,870 | +4 | +0.2% | 1,000 |
| 2008/12/15 | 1,869 | 1,895 | 1,860 | 1,866 | +27 | +1.5% | 5,800 |
3851～
3900
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
