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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 2,040 | 2,050 | 2,025 | 2,025 | -10 | -0.5% | 5,600 |
| 2007/07/19 | 2,050 | 2,070 | 2,030 | 2,035 | +5 | +0.2% | 5,600 |
| 2007/07/18 | 2,040 | 2,040 | 2,030 | 2,030 | -10 | -0.5% | 2,000 |
| 2007/07/17 | 2,060 | 2,060 | 2,030 | 2,040 | -15 | -0.7% | 3,600 |
| 2007/07/13 | 2,030 | 2,065 | 2,030 | 2,055 | +20 | +1% | 2,900 |
| 2007/07/12 | 2,075 | 2,075 | 2,005 | 2,035 | -35 | -1.7% | 10,800 |
| 2007/07/11 | 2,070 | 2,080 | 2,050 | 2,070 | -10 | -0.5% | 3,200 |
| 2007/07/10 | 2,065 | 2,085 | 2,060 | 2,080 | -5 | -0.2% | 4,300 |
| 2007/07/09 | 2,050 | 2,085 | 2,045 | 2,085 | +10 | +0.5% | 3,600 |
| 2007/07/06 | 2,055 | 2,075 | 2,040 | 2,075 | +10 | +0.5% | 5,300 |
| 2007/07/05 | 2,065 | 2,075 | 2,060 | 2,065 | -25 | -1.2% | 8,300 |
| 2007/07/04 | 2,105 | 2,105 | 2,090 | 2,090 | -10 | -0.5% | 1,300 |
| 2007/07/03 | 2,115 | 2,115 | 2,095 | 2,100 | +10 | +0.5% | 1,200 |
| 2007/07/02 | 2,130 | 2,130 | 2,080 | 2,090 | -5 | -0.2% | 3,400 |
| 2007/06/29 | 2,075 | 2,095 | 2,070 | 2,095 | +35 | +1.7% | 3,400 |
| 2007/06/28 | 2,055 | 2,060 | 2,045 | 2,060 | +25 | +1.2% | 3,400 |
| 2007/06/27 | 2,045 | 2,050 | 2,025 | 2,035 | -5 | -0.2% | 2,000 |
| 2007/06/26 | 2,050 | 2,050 | 2,025 | 2,040 | +15 | +0.7% | 2,500 |
| 2007/06/25 | 2,025 | 2,030 | 2,025 | 2,025 | -5 | -0.2% | 1,800 |
| 2007/06/22 | 2,050 | 2,060 | 2,020 | 2,030 | -5 | -0.2% | 7,600 |
| 2007/06/21 | 2,035 | 2,035 | 2,010 | 2,035 | ±0 | ±0% | 1,800 |
| 2007/06/20 | 2,010 | 2,040 | 2,010 | 2,035 | +20 | +1% | 3,500 |
| 2007/06/19 | 2,015 | 2,015 | 1,990 | 2,015 | ±0 | ±0% | 5,600 |
| 2007/06/18 | 2,050 | 2,050 | 2,010 | 2,015 | +10 | +0.5% | 3,900 |
| 2007/06/15 | 1,992 | 2,005 | 1,992 | 2,005 | +21 | +1.1% | 1,700 |
| 2007/06/14 | 1,982 | 1,984 | 1,982 | 1,984 | +2 | +0.1% | 400 |
| 2007/06/13 | 1,985 | 1,989 | 1,982 | 1,982 | -3 | -0.2% | 900 |
| 2007/06/12 | 1,992 | 1,999 | 1,982 | 1,985 | -7 | -0.4% | 1,900 |
| 2007/06/11 | 2,010 | 2,010 | 1,990 | 1,992 | -8 | -0.4% | 5,900 |
| 2007/06/08 | 2,030 | 2,035 | 1,992 | 2,000 | -15 | -0.7% | 2,200 |
| 2007/06/07 | 2,015 | 2,020 | 2,000 | 2,015 | ±0 | ±0% | 1,600 |
| 2007/06/06 | 2,015 | 2,025 | 2,015 | 2,015 | -15 | -0.7% | 500 |
| 2007/06/05 | 1,998 | 2,030 | 1,996 | 2,030 | +35 | +1.8% | 6,300 |
| 2007/06/04 | 1,984 | 1,996 | 1,984 | 1,995 | +10 | +0.5% | 2,100 |
| 2007/06/01 | 2,000 | 2,000 | 1,985 | 1,985 | -3 | -0.2% | 1,500 |
| 2007/05/31 | 1,986 | 1,997 | 1,986 | 1,988 | +2 | +0.1% | 1,100 |
| 2007/05/30 | 1,990 | 2,005 | 1,985 | 1,986 | -14 | -0.7% | 1,600 |
| 2007/05/29 | 2,005 | 2,005 | 2,000 | 2,000 | +7 | +0.4% | 200 |
| 2007/05/28 | 2,025 | 2,025 | 1,993 | 1,993 | +11 | +0.6% | 2,500 |
| 2007/05/25 | 1,995 | 1,995 | 1,980 | 1,982 | -28 | -1.4% | 2,200 |
| 2007/05/24 | 1,990 | 2,010 | 1,990 | 2,010 | +23 | +1.2% | 1,100 |
| 2007/05/23 | 1,976 | 2,000 | 1,976 | 1,987 | -23 | -1.1% | 1,800 |
| 2007/05/22 | 2,005 | 2,010 | 1,999 | 2,010 | +10 | +0.5% | 1,200 |
| 2007/05/21 | 1,995 | 2,015 | 1,995 | 2,000 | +27 | +1.4% | 5,100 |
| 2007/05/18 | 1,995 | 1,999 | 1,969 | 1,973 | +5 | +0.3% | 3,500 |
| 2007/05/17 | 1,968 | 1,982 | 1,950 | 1,968 | +9 | +0.5% | 1,700 |
| 2007/05/16 | 1,967 | 1,999 | 1,959 | 1,959 | -10 | -0.5% | 3,200 |
| 2007/05/15 | 2,000 | 2,005 | 1,969 | 1,969 | -11 | -0.6% | 3,700 |
| 2007/05/14 | 1,992 | 2,000 | 1,968 | 1,980 | -12 | -0.6% | 5,100 |
| 2007/05/11 | 1,984 | 1,992 | 1,980 | 1,992 | +7 | +0.4% | 3,900 |
4401～
4450
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% | 24.70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% | 24.80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
