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 |
|---|---|---|---|---|---|---|---|
| 2003/07/02 | 2,200 | 2,200 | 2,160 | 2,185 | +40 | +1.9% | 18,400 |
| 2003/07/01 | 2,075 | 2,145 | 2,065 | 2,145 | +75 | +3.6% | 19,500 |
| 2003/06/30 | 2,090 | 2,090 | 2,010 | 2,070 | -30 | -1.4% | 12,600 |
| 2003/06/27 | 2,055 | 2,100 | 2,010 | 2,100 | +85 | +4.2% | 6,100 |
| 2003/06/26 | 2,100 | 2,140 | 2,000 | 2,015 | -70 | -3.4% | 7,000 |
| 2003/06/25 | 2,000 | 2,130 | 1,960 | 2,085 | +10 | +0.5% | 19,800 |
| 2003/06/24 | 2,150 | 2,170 | 2,020 | 2,075 | -35 | -1.7% | 25,200 |
| 2003/06/23 | 2,000 | 2,185 | 2,000 | 2,110 | +150 | +7.7% | 29,900 |
| 2003/06/20 | 1,881 | 1,998 | 1,881 | 1,960 | +81 | +4.3% | 24,300 |
| 2003/06/19 | 1,831 | 1,900 | 1,831 | 1,879 | +89 | +5% | 15,200 |
| 2003/06/18 | 1,745 | 1,820 | 1,745 | 1,790 | +90 | +5.3% | 48,400 |
| 2003/06/17 | 1,655 | 1,711 | 1,655 | 1,700 | +55 | +3.3% | 18,700 |
| 2003/06/16 | 1,624 | 1,660 | 1,624 | 1,645 | +41 | +2.6% | 9,800 |
| 2003/06/13 | 1,640 | 1,640 | 1,572 | 1,604 | -27 | -1.7% | 1,900 |
| 2003/06/12 | 1,625 | 1,640 | 1,624 | 1,631 | +6 | +0.4% | 14,600 |
| 2003/06/11 | 1,600 | 1,625 | 1,600 | 1,625 | +13 | +0.8% | 12,900 |
| 2003/06/10 | 1,580 | 1,612 | 1,560 | 1,612 | +22 | +1.4% | 11,500 |
| 2003/06/09 | 1,600 | 1,610 | 1,580 | 1,590 | ±0 | ±0% | 11,900 |
| 2003/06/06 | 1,590 | 1,590 | 1,561 | 1,590 | +29 | +1.9% | 8,800 |
| 2003/06/05 | 1,559 | 1,561 | 1,547 | 1,561 | +11 | +0.7% | 8,200 |
| 2003/06/04 | 1,570 | 1,575 | 1,550 | 1,550 | -16 | -1% | 12,600 |
| 2003/06/03 | 1,559 | 1,566 | 1,558 | 1,566 | +26 | +1.7% | 13,100 |
| 2003/06/02 | 1,549 | 1,560 | 1,540 | 1,540 | -1 | -0.1% | 17,500 |
| 2003/05/30 | 1,540 | 1,544 | 1,540 | 1,541 | +1 | +0.1% | 3,300 |
| 2003/05/29 | 1,559 | 1,559 | 1,530 | 1,540 | +5 | +0.3% | 5,500 |
| 2003/05/28 | 1,560 | 1,560 | 1,520 | 1,535 | -11 | -0.7% | 9,500 |
| 2003/05/27 | 1,582 | 1,583 | 1,515 | 1,546 | -6 | -0.4% | 14,500 |
| 2003/05/26 | 1,555 | 1,600 | 1,552 | 1,552 | +39 | +2.6% | 38,500 |
| 2003/05/23 | 1,513 | 1,513 | 1,500 | 1,513 | +200 | +15.2% | 73,700 |
| 2003/05/22 | 1,303 | 1,320 | 1,300 | 1,313 | +30 | +2.3% | 5,200 |
| 2003/05/21 | 1,310 | 1,316 | 1,250 | 1,283 | -17 | -1.3% | 17,700 |
| 2003/05/20 | 1,320 | 1,324 | 1,300 | 1,300 | -8 | -0.6% | 21,000 |
| 2003/05/19 | 1,299 | 1,329 | 1,299 | 1,308 | -11 | -0.8% | 5,900 |
| 2003/05/16 | 1,328 | 1,328 | 1,319 | 1,319 | -8 | -0.6% | 7,100 |
| 2003/05/15 | 1,325 | 1,329 | 1,325 | 1,327 | +2 | +0.2% | 3,200 |
| 2003/05/14 | 1,327 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 5,000 |
| 2003/05/13 | 1,330 | 1,330 | 1,323 | 1,325 | +4 | +0.3% | 3,000 |
| 2003/05/12 | 1,311 | 1,322 | 1,311 | 1,321 | +12 | +0.9% | 5,800 |
| 2003/05/09 | 1,310 | 1,312 | 1,309 | 1,309 | -1 | -0.1% | 5,700 |
| 2003/05/08 | 1,310 | 1,314 | 1,310 | 1,310 | ±0 | ±0% | 14,000 |
| 2003/05/07 | 1,320 | 1,320 | 1,310 | 1,310 | +6 | +0.5% | 12,200 |
| 2003/05/06 | 1,306 | 1,316 | 1,304 | 1,304 | -14 | -1.1% | 13,500 |
| 2003/05/02 | 1,300 | 1,318 | 1,300 | 1,318 | +18 | +1.4% | 1,100 |
| 2003/05/01 | 1,280 | 1,320 | 1,280 | 1,300 | +20 | +1.6% | 6,800 |
| 2003/04/30 | 1,260 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 6,300 |
| 2003/04/28 | 1,265 | 1,285 | 1,257 | 1,260 | -5 | -0.4% | 6,700 |
| 2003/04/25 | 1,320 | 1,338 | 1,264 | 1,265 | -56 | -4.2% | 14,500 |
| 2003/04/24 | 1,311 | 1,339 | 1,311 | 1,321 | +91 | +7.4% | 28,200 |
| 2003/04/23 | 1,232 | 1,246 | 1,230 | 1,230 | -10 | -0.8% | 3,100 |
| 2003/04/22 | 1,250 | 1,250 | 1,230 | 1,240 | -9 | -0.7% | 3,600 |
5351～
5400
件表示中 / 6950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 | 145,000円 | +30.4% | - | 1.95% | 10.69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 |
| ＫＮＴＣＴ | 123,400円 | +11.6% | -6.0% | 0.00% | 4.50倍 | 9.20倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| エフアンドエム | 214,100円 | +12.2% | -14.7% | 1.87% | 23.32倍 | 2.62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 |
| ＩＴＭ | 156,900円 | +4.9% | +0.6% | 6.37% | 20.31倍 | 3.25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 | 202,400円 | +7.8% | +6.6% | 3.56% | 16.55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
