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 |
|---|---|---|---|---|---|---|---|
| 2003/08/06 | 2,670 | 2,740 | 2,620 | 2,735 | +50 | +1.9% | 27,200 |
| 2003/08/05 | 2,770 | 2,770 | 2,650 | 2,685 | -105 | -3.8% | 17,800 |
| 2003/08/04 | 2,940 | 2,940 | 2,740 | 2,790 | -205 | -6.8% | 17,800 |
| 2003/08/01 | 3,050 | 3,050 | 2,910 | 2,995 | -65 | -2.1% | 11,900 |
| 2003/07/31 | 3,060 | 3,070 | 3,020 | 3,060 | +30 | +1% | 4,700 |
| 2003/07/30 | 3,100 | 3,110 | 3,010 | 3,030 | +30 | +1% | 10,700 |
| 2003/07/29 | 3,080 | 3,150 | 3,000 | 3,000 | -30 | -1% | 27,500 |
| 2003/07/28 | 2,935 | 3,030 | 2,920 | 3,030 | +115 | +3.9% | 21,000 |
| 2003/07/25 | 2,955 | 2,955 | 2,890 | 2,915 | -10 | -0.3% | 11,800 |
| 2003/07/24 | 2,925 | 2,975 | 2,900 | 2,925 | -20 | -0.7% | 18,700 |
| 2003/07/23 | 2,950 | 2,990 | 2,830 | 2,945 | +25 | +0.9% | 26,800 |
| 2003/07/22 | 2,730 | 2,935 | 2,715 | 2,920 | +270 | +10.2% | 34,000 |
| 2003/07/18 | 2,455 | 2,650 | 2,450 | 2,650 | +170 | +6.9% | 32,500 |
| 2003/07/17 | 2,550 | 2,555 | 2,480 | 2,480 | -40 | -1.6% | 10,500 |
| 2003/07/16 | 2,530 | 2,570 | 2,500 | 2,520 | +20 | +0.8% | 16,300 |
| 2003/07/15 | 2,480 | 2,545 | 2,470 | 2,500 | +20 | +0.8% | 22,400 |
| 2003/07/14 | 2,355 | 2,480 | 2,355 | 2,480 | +130 | +5.5% | 12,900 |
| 2003/07/11 | 2,395 | 2,395 | 2,315 | 2,350 | -90 | -3.7% | 6,500 |
| 2003/07/10 | 2,300 | 2,460 | 2,260 | 2,440 | +90 | +3.8% | 23,300 |
| 2003/07/09 | 2,280 | 2,350 | 2,260 | 2,350 | +100 | +4.4% | 23,800 |
| 2003/07/08 | 2,200 | 2,250 | 2,160 | 2,250 | +90 | +4.2% | 25,600 |
| 2003/07/07 | 2,100 | 2,160 | 2,100 | 2,160 | +110 | +5.4% | 7,800 |
| 2003/07/04 | 2,150 | 2,160 | 2,045 | 2,050 | -115 | -5.3% | 8,900 |
| 2003/07/03 | 2,200 | 2,220 | 2,140 | 2,165 | -20 | -0.9% | 20,100 |
| 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 |
5401～
5450
件表示中 / 7024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 | 147,800円 | +85.4% | - | 2.72% | 8.65倍 | 0.82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 |
| ＷＤＢ | 173,300円 | 0.0% | -15.0% | 3.61% | 14.12倍 | 1.06倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 日本ケア | 217,000円 | +7.8% | +6.6% | 3.32% | 17.74倍 | 1.93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 |
| ファンコミ | 52,600円 | +6.9% | +16.2% | 5.13% | 27.22倍 | 2.00倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ツカダＧＨＤ | 70,500円 | +11.7% | -11.1% | 1.70% | 4.63倍 | 0.94倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
