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 |
|---|---|---|---|---|---|---|---|
| 2002/06/24 | 3,060 | 3,090 | 2,995 | 2,995 | -65 | -2.1% | 3,100 |
| 2002/06/21 | 3,090 | 3,090 | 3,060 | 3,060 | -30 | -1% | 2,000 |
| 2002/06/20 | 3,070 | 3,090 | 3,070 | 3,090 | +30 | +1% | 900 |
| 2002/06/19 | 3,120 | 3,120 | 3,060 | 3,060 | -90 | -2.9% | 1,100 |
| 2002/06/18 | 3,060 | 3,150 | 3,060 | 3,150 | +40 | +1.3% | 5,300 |
| 2002/06/17 | 3,160 | 3,160 | 3,110 | 3,110 | -60 | -1.9% | 1,600 |
| 2002/06/14 | 3,200 | 3,200 | 3,160 | 3,170 | -30 | -0.9% | 1,900 |
| 2002/06/13 | 3,210 | 3,210 | 3,180 | 3,200 | -20 | -0.6% | 1,300 |
| 2002/06/12 | 3,280 | 3,280 | 3,200 | 3,220 | -70 | -2.1% | 1,000 |
| 2002/06/11 | 3,210 | 3,290 | 3,210 | 3,290 | +80 | +2.5% | 1,000 |
| 2002/06/10 | 3,300 | 3,300 | 3,200 | 3,210 | +10 | +0.3% | 1,500 |
| 2002/06/07 | 3,250 | 3,300 | 3,200 | 3,200 | +40 | +1.3% | 1,800 |
| 2002/06/06 | 3,250 | 3,250 | 3,160 | 3,160 | -90 | -2.8% | 7,000 |
| 2002/06/05 | 3,300 | 3,300 | 3,240 | 3,250 | -70 | -2.1% | 2,000 |
| 2002/06/04 | 3,370 | 3,370 | 3,320 | 3,320 | -60 | -1.8% | 2,200 |
| 2002/06/03 | 3,340 | 3,380 | 3,340 | 3,380 | +20 | +0.6% | 4,300 |
| 2002/05/31 | 3,320 | 3,360 | 3,320 | 3,360 | +40 | +1.2% | 2,600 |
| 2002/05/30 | 3,260 | 3,320 | 3,160 | 3,320 | +60 | +1.8% | 3,000 |
| 2002/05/29 | 3,280 | 3,300 | 3,190 | 3,260 | +60 | +1.9% | 3,300 |
| 2002/05/28 | 3,200 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 2,300 |
| 2002/05/27 | 3,220 | 3,230 | 3,200 | 3,200 | +10 | +0.3% | 7,300 |
| 2002/05/24 | 3,250 | 3,300 | 3,140 | 3,190 | -110 | -3.3% | 8,100 |
| 2002/05/23 | 3,370 | 3,370 | 3,280 | 3,300 | -50 | -1.5% | 3,700 |
| 2002/05/22 | 3,320 | 3,380 | 3,320 | 3,350 | +30 | +0.9% | 7,000 |
| 2002/05/21 | 3,310 | 3,350 | 3,310 | 3,320 | +10 | +0.3% | 1,800 |
| 2002/05/20 | 3,300 | 3,360 | 3,300 | 3,310 | +20 | +0.6% | 4,500 |
| 2002/05/17 | 3,340 | 3,360 | 3,290 | 3,290 | +30 | +0.9% | 3,800 |
| 2002/05/16 | 3,370 | 3,370 | 3,260 | 3,260 | -40 | -1.2% | 900 |
| 2002/05/15 | 3,300 | 3,340 | 3,250 | 3,300 | ±0 | ±0% | 1,000 |
| 2002/05/14 | 3,220 | 3,300 | 3,220 | 3,300 | +80 | +2.5% | 1,000 |
| 2002/05/13 | 3,220 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 3,400 |
| 2002/05/10 | 3,190 | 3,330 | 3,190 | 3,230 | -10 | -0.3% | 3,700 |
| 2002/05/09 | 3,250 | 3,300 | 3,240 | 3,240 | -30 | -0.9% | 5,600 |
| 2002/05/08 | 3,250 | 3,300 | 3,250 | 3,270 | +20 | +0.6% | 4,600 |
| 2002/05/07 | 3,230 | 3,290 | 3,210 | 3,250 | -80 | -2.4% | 3,400 |
| 2002/05/02 | 3,320 | 3,340 | 3,320 | 3,330 | +10 | +0.3% | 1,200 |
| 2002/05/01 | 3,330 | 3,330 | 3,300 | 3,320 | -20 | -0.6% | 1,200 |
| 2002/04/30 | 3,240 | 3,350 | 3,230 | 3,340 | +70 | +2.1% | 4,000 |
| 2002/04/26 | 3,300 | 3,300 | 3,270 | 3,270 | -10 | -0.3% | 4,200 |
| 2002/04/25 | 3,250 | 3,300 | 3,250 | 3,280 | +20 | +0.6% | 900 |
| 2002/04/24 | 3,310 | 3,310 | 3,260 | 3,260 | -40 | -1.2% | 5,300 |
| 2002/04/23 | 3,350 | 3,350 | 3,260 | 3,300 | ±0 | ±0% | 3,400 |
| 2002/04/22 | 3,240 | 3,300 | 3,230 | 3,300 | +50 | +1.5% | 4,700 |
| 2002/04/19 | 3,230 | 3,260 | 3,230 | 3,250 | -50 | -1.5% | 4,000 |
| 2002/04/18 | 3,240 | 3,330 | 3,240 | 3,300 | +70 | +2.2% | 4,800 |
| 2002/04/17 | 3,190 | 3,230 | 3,190 | 3,230 | +120 | +3.9% | 2,600 |
| 2002/04/16 | 3,100 | 3,130 | 3,090 | 3,110 | +10 | +0.3% | 2,100 |
| 2002/04/15 | 3,130 | 3,130 | 3,090 | 3,100 | -30 | -1% | 1,400 |
| 2002/04/12 | 3,220 | 3,220 | 3,130 | 3,130 | -30 | -0.9% | 700 |
| 2002/04/11 | 3,250 | 3,250 | 3,150 | 3,160 | -80 | -2.5% | 500 |
5601～
5650
件表示中 / 6947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 | 123,600円 | +40.0% | +0.8% | 1.94% | 5.44倍 | 0.75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 |
| スペース | 110,800円 | -3.7% | +1.5% | 4.87% | 10.60倍 | 0.84倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| リソル | 515,000円 | +10.8% | +28.4% | 1.94% | 15.06倍 | 1.87倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ナック | 60,700円 | +10.2% | +38.1% | 3.62% | 16.89倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| アイドマＨＤ | 185,000円 | +22.4% | +15.5% | 1.62% | 16.94倍 | 4.13倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
