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 |
|---|---|---|---|---|---|---|---|
| 2002/07/31 | 2,780 | 2,785 | 2,760 | 2,760 | -20 | -0.7% | 3,000 |
| 2002/07/30 | 2,805 | 2,805 | 2,780 | 2,780 | +25 | +0.9% | 800 |
| 2002/07/29 | 2,825 | 2,825 | 2,755 | 2,755 | -60 | -2.1% | 5,400 |
| 2002/07/26 | 2,860 | 2,860 | 2,815 | 2,815 | ±0 | ±0% | 3,400 |
| 2002/07/25 | 3,000 | 3,000 | 2,815 | 2,815 | -225 | -7.4% | 3,000 |
| 2002/07/24 | 2,840 | 3,050 | 2,830 | 3,040 | +40 | +1.3% | 3,900 |
| 2002/07/23 | 2,975 | 3,000 | 2,975 | 3,000 | +50 | +1.7% | 3,100 |
| 2002/07/22 | 2,870 | 2,950 | 2,870 | 2,950 | +85 | +3% | 2,700 |
| 2002/07/19 | 2,870 | 2,870 | 2,840 | 2,865 | -10 | -0.3% | 700 |
| 2002/07/18 | 2,850 | 2,875 | 2,850 | 2,875 | +25 | +0.9% | 700 |
| 2002/07/17 | 2,900 | 2,900 | 2,850 | 2,850 | -95 | -3.2% | 1,600 |
| 2002/07/16 | 2,945 | 2,945 | 2,930 | 2,945 | +15 | +0.5% | 5,800 |
| 2002/07/15 | 2,945 | 2,945 | 2,930 | 2,930 | -15 | -0.5% | 1,100 |
| 2002/07/12 | 2,995 | 2,995 | 2,945 | 2,945 | -5 | -0.2% | 800 |
| 2002/07/11 | 2,990 | 2,990 | 2,950 | 2,950 | -50 | -1.7% | 2,200 |
| 2002/07/10 | 3,000 | 3,000 | 2,985 | 3,000 | ±0 | ±0% | 900 |
| 2002/07/09 | 2,960 | 3,020 | 2,955 | 3,000 | +15 | +0.5% | 4,200 |
| 2002/07/08 | 3,000 | 3,000 | 2,970 | 2,985 | +20 | +0.7% | 900 |
| 2002/07/05 | 2,940 | 2,965 | 2,940 | 2,965 | +25 | +0.9% | 1,400 |
| 2002/07/04 | 2,860 | 2,940 | 2,860 | 2,940 | +50 | +1.7% | 3,400 |
| 2002/07/03 | 2,825 | 2,890 | 2,825 | 2,890 | +65 | +2.3% | 3,300 |
| 2002/07/02 | 2,810 | 2,825 | 2,810 | 2,825 | -25 | -0.9% | 4,100 |
| 2002/07/01 | 2,900 | 2,905 | 2,850 | 2,850 | -50 | -1.7% | 8,200 |
| 2002/06/28 | 2,900 | 2,900 | 2,885 | 2,900 | ±0 | ±0% | 3,000 |
| 2002/06/27 | 2,950 | 2,955 | 2,900 | 2,900 | -45 | -1.5% | 2,800 |
| 2002/06/26 | 2,955 | 2,955 | 2,945 | 2,945 | -10 | -0.3% | 2,500 |
| 2002/06/25 | 2,955 | 2,955 | 2,945 | 2,955 | -40 | -1.3% | 3,400 |
| 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 |
5651～
5700
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 | 151,700円 | +85.4% | - | 2.65% | 8.88倍 | 0.84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 | 174,500円 | 0.0% | -15.0% | 3.58% | 14.22倍 | 1.07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 | 215,000円 | +7.8% | +6.6% | 3.35% | 17.58倍 | 1.91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 | 52,500円 | +6.9% | +16.2% | 5.14% | 27.17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 | 70,200円 | +11.7% | -11.1% | 1.71% | 4.61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
