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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 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 |
| 2008/12/12 | 1,897 | 1,897 | 1,820 | 1,839 | -42 | -2.2% | 4,100 |
| 2008/12/11 | 1,883 | 1,898 | 1,870 | 1,881 | -1 | -0.1% | 7,600 |
| 2008/12/10 | 1,854 | 1,882 | 1,854 | 1,882 | +29 | +1.6% | 2,700 |
| 2008/12/09 | 1,882 | 1,884 | 1,800 | 1,853 | -30 | -1.6% | 4,700 |
| 2008/12/08 | 1,875 | 1,886 | 1,867 | 1,883 | +19 | +1% | 2,900 |
| 2008/12/05 | 1,871 | 1,888 | 1,855 | 1,864 | -8 | -0.4% | 2,600 |
| 2008/12/04 | 1,853 | 1,876 | 1,853 | 1,872 | -8 | -0.4% | 800 |
| 2008/12/03 | 1,838 | 1,880 | 1,837 | 1,880 | +46 | +2.5% | 1,700 |
| 2008/12/02 | 1,887 | 1,887 | 1,831 | 1,834 | -37 | -2% | 1,900 |
| 2008/12/01 | 1,873 | 1,878 | 1,854 | 1,871 | -7 | -0.4% | 1,700 |
| 2008/11/28 | 1,872 | 1,886 | 1,872 | 1,878 | -2 | -0.1% | 2,300 |
| 2008/11/27 | 1,853 | 1,880 | 1,853 | 1,880 | +17 | +0.9% | 2,000 |
| 2008/11/26 | 1,878 | 1,878 | 1,863 | 1,863 | -13 | -0.7% | 2,700 |
| 2008/11/25 | 1,848 | 1,877 | 1,844 | 1,876 | -2 | -0.1% | 4,000 |
| 2008/11/21 | 1,820 | 1,878 | 1,810 | 1,878 | +36 | +2% | 2,100 |
| 2008/11/20 | 1,860 | 1,882 | 1,842 | 1,842 | -42 | -2.2% | 2,300 |
| 2008/11/19 | 1,886 | 1,886 | 1,848 | 1,884 | +6 | +0.3% | 3,100 |
| 2008/11/18 | 1,870 | 1,888 | 1,850 | 1,878 | +37 | +2% | 1,800 |
| 2008/11/17 | 1,863 | 1,879 | 1,841 | 1,841 | -39 | -2.1% | 2,200 |
| 2008/11/14 | 1,888 | 1,888 | 1,861 | 1,880 | +42 | +2.3% | 1,200 |
| 2008/11/13 | 1,880 | 1,880 | 1,800 | 1,838 | -46 | -2.4% | 900 |
| 2008/11/12 | 1,852 | 1,893 | 1,828 | 1,884 | +33 | +1.8% | 2,200 |
| 2008/11/11 | 1,899 | 1,899 | 1,851 | 1,851 | -49 | -2.6% | 1,500 |
| 2008/11/10 | 1,883 | 1,900 | 1,871 | 1,900 | +17 | +0.9% | 4,000 |
| 2008/11/07 | 1,875 | 1,888 | 1,865 | 1,883 | +7 | +0.4% | 3,100 |
| 2008/11/06 | 1,815 | 1,894 | 1,815 | 1,876 | +31 | +1.7% | 3,300 |
| 2008/11/05 | 1,888 | 1,898 | 1,814 | 1,845 | +34 | +1.9% | 3,600 |
| 2008/11/04 | 1,840 | 1,880 | 1,799 | 1,811 | +1 | +0.1% | 2,300 |
| 2008/10/31 | 1,780 | 1,810 | 1,778 | 1,810 | +60 | +3.4% | 4,000 |
| 2008/10/30 | 1,787 | 1,789 | 1,750 | 1,750 | +23 | +1.3% | 2,600 |
| 2008/10/29 | 1,750 | 1,750 | 1,700 | 1,727 | +32 | +1.9% | 2,800 |
4001～
4050
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 | 146,400円 | +93.9% | - | 1.93% | 7.30倍 | 0.80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 | 81,500円 | +8.3% | +10.7% | 3.44% | 14.03倍 | 2.62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 | 203,000円 | +7.8% | +6.6% | 3.55% | 16.60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
