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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 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 |
| 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 |
3951～
4000
件表示中 / 6959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 | 146,900円 | +93.9% | - | 1.92% | 7.33倍 | 0.81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 |
| シーティーエス | 81,000円 | +8.3% | +10.7% | 3.46% | 13.94倍 | 2.60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 |
| クリーク＆リバ | 149,800円 | +19.3% | +35.4% | 3.00% | 9.90倍 | 1.99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 |
| ＩＴＭ | 157,800円 | +4.9% | +0.6% | 6.34% | 20.42倍 | 3.27倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 202,500円 | +7.8% | +6.6% | 3.56% | 16.56倍 | 1.80倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
