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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 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 |
| 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 |
4001～
4050
件表示中 / 6996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 | 157,600円 | +93.9% | - | 1.79% | 7.87倍 | 0.87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 |
| フィットイージ | 230,000円 | +37.9% | +39.4% | 1.04% | 24.69倍 | 10.80倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| スタジオアリス | 211,800円 | -5.1% | -5.9% | 2.36% | 24.81倍 | 1.21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 |
| ＩＢＪ | 84,600円 | +9.4% | +20.5% | 0.95% | 16.11倍 | 3.82倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ユカリア | 93,000円 | +19.6% | -4.4% | 0.00% | 12.68倍 | 1.84倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
