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 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 1,489 | 1,499 | 1,469 | 1,499 | +3 | +0.2% | 2,800 |
| 2003/02/04 | 1,470 | 1,496 | 1,469 | 1,496 | +40 | +2.7% | 1,800 |
| 2003/02/03 | 1,449 | 1,456 | 1,443 | 1,456 | +43 | +3% | 1,700 |
| 2003/01/31 | 1,451 | 1,451 | 1,413 | 1,413 | -38 | -2.6% | 1,700 |
| 2003/01/30 | 1,485 | 1,485 | 1,451 | 1,451 | -33 | -2.2% | 600 |
| 2003/01/29 | 1,514 | 1,525 | 1,484 | 1,484 | -28 | -1.9% | 4,400 |
| 2003/01/28 | 1,514 | 1,514 | 1,500 | 1,512 | -2 | -0.1% | 3,400 |
| 2003/01/27 | 1,510 | 1,540 | 1,508 | 1,514 | +4 | +0.3% | 3,900 |
| 2003/01/24 | 1,505 | 1,512 | 1,499 | 1,510 | +5 | +0.3% | 9,700 |
| 2003/01/23 | 1,500 | 1,505 | 1,480 | 1,505 | +5 | +0.3% | 3,500 |
| 2003/01/22 | 1,510 | 1,510 | 1,485 | 1,500 | ±0 | ±0% | 2,100 |
| 2003/01/21 | 1,465 | 1,510 | 1,465 | 1,500 | +35 | +2.4% | 7,700 |
| 2003/01/20 | 1,460 | 1,480 | 1,460 | 1,465 | +11 | +0.8% | 3,200 |
| 2003/01/17 | 1,409 | 1,454 | 1,409 | 1,454 | +5 | +0.3% | 1,600 |
| 2003/01/16 | 1,420 | 1,449 | 1,420 | 1,449 | +19 | +1.3% | 2,200 |
| 2003/01/15 | 1,390 | 1,430 | 1,388 | 1,430 | +42 | +3% | 6,100 |
| 2003/01/14 | 1,350 | 1,388 | 1,346 | 1,388 | +37 | +2.7% | 2,300 |
| 2003/01/10 | 1,335 | 1,355 | 1,335 | 1,351 | +1 | +0.1% | 3,200 |
| 2003/01/09 | 1,338 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 6,000 |
| 2003/01/08 | 1,309 | 1,340 | 1,309 | 1,340 | +11 | +0.8% | 3,000 |
| 2003/01/07 | 1,330 | 1,330 | 1,320 | 1,329 | +9 | +0.7% | 2,100 |
| 2003/01/06 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2002/12/30 | 1,327 | 1,329 | 1,320 | 1,320 | -6 | -0.5% | 1,900 |
| 2002/12/27 | 1,327 | 1,340 | 1,326 | 1,326 | ±0 | ±0% | 4,700 |
| 2002/12/26 | 1,291 | 1,326 | 1,290 | 1,326 | +36 | +2.8% | 1,600 |
| 2002/12/25 | 1,304 | 1,304 | 1,290 | 1,290 | -8 | -0.6% | 1,700 |
| 2002/12/24 | 1,245 | 1,298 | 1,245 | 1,298 | +53 | +4.3% | 4,600 |
| 2002/12/20 | 1,237 | 1,261 | 1,230 | 1,245 | +10 | +0.8% | 3,700 |
| 2002/12/19 | 1,240 | 1,240 | 1,209 | 1,235 | -20 | -1.6% | 5,700 |
| 2002/12/18 | 1,321 | 1,321 | 1,255 | 1,255 | -26 | -2% | 2,700 |
| 2002/12/17 | 1,327 | 1,328 | 1,281 | 1,281 | -46 | -3.5% | 11,600 |
| 2002/12/16 | 1,320 | 1,327 | 1,320 | 1,327 | +27 | +2.1% | 800 |
| 2002/12/13 | 1,320 | 1,320 | 1,300 | 1,300 | -30 | -2.3% | 7,000 |
| 2002/12/12 | 1,328 | 1,339 | 1,328 | 1,330 | +2 | +0.2% | 4,900 |
| 2002/12/11 | 1,320 | 1,331 | 1,320 | 1,328 | +8 | +0.6% | 8,200 |
| 2002/12/10 | 1,320 | 1,323 | 1,315 | 1,320 | ±0 | ±0% | 4,700 |
| 2002/12/09 | 1,326 | 1,328 | 1,320 | 1,320 | -6 | -0.5% | 6,300 |
| 2002/12/06 | 1,339 | 1,340 | 1,300 | 1,326 | -12 | -0.9% | 6,000 |
| 2002/12/05 | 1,350 | 1,360 | 1,334 | 1,338 | -12 | -0.9% | 8,800 |
| 2002/12/04 | 1,353 | 1,356 | 1,349 | 1,350 | -5 | -0.4% | 18,300 |
| 2002/12/03 | 1,355 | 1,362 | 1,353 | 1,355 | +1 | +0.1% | 15,800 |
| 2002/12/02 | 1,366 | 1,370 | 1,354 | 1,354 | -12 | -0.9% | 12,000 |
| 2002/11/29 | 1,370 | 1,370 | 1,365 | 1,366 | -4 | -0.3% | 7,100 |
| 2002/11/28 | 1,372 | 1,378 | 1,369 | 1,370 | +1 | +0.1% | 8,200 |
| 2002/11/27 | 1,380 | 1,400 | 1,369 | 1,369 | -11 | -0.8% | 15,700 |
| 2002/11/26 | 1,370 | 1,399 | 1,370 | 1,380 | +26 | +1.9% | 10,800 |
| 2002/11/25 | 1,350 | 1,359 | 1,350 | 1,354 | +9 | +0.7% | 7,200 |
| 2002/11/22 | 1,369 | 1,369 | 1,343 | 1,345 | -4 | -0.3% | 17,500 |
| 2002/11/21 | 1,360 | 1,360 | 1,345 | 1,349 | -19 | -1.4% | 2,300 |
| 2002/11/20 | 1,369 | 1,373 | 1,348 | 1,368 | -1 | -0.1% | 2,800 |
5451～
5500
件表示中 / 6949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 | 143,700円 | +30.4% | +8.9% | 2.78% | 10.60倍 | 0.79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 |
| コプロＨＤ | 169,300円 | +24.5% | +22.7% | 3.54% | 18.37倍 | 4.26倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＫＮＴＣＴ | 122,500円 | +11.6% | -6.0% | 0.00% | 4.46倍 | 9.13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 |
| 山田コンサル | 165,600円 | +14.2% | -9.7% | 4.65% | 11.50倍 | 1.75倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| 日本ケア | 202,500円 | +7.8% | +6.6% | 3.56% | 16.56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
