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 |
|---|---|---|---|---|---|---|---|
| 2002/05/22 | 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 |
| 2002/04/10 | 3,270 | 3,270 | 3,160 | 3,240 | +10 | +0.3% | 1,200 |
| 2002/04/09 | 3,230 | 3,230 | 3,230 | 3,230 | -20 | -0.6% | 200 |
| 2002/04/08 | 3,300 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 200 |
| 2002/04/05 | 3,300 | 3,300 | 3,290 | 3,290 | -20 | -0.6% | 800 |
| 2002/04/04 | 3,250 | 3,340 | 3,250 | 3,310 | +90 | +2.8% | 2,600 |
| 2002/04/03 | 3,110 | 3,220 | 3,110 | 3,220 | +120 | +3.9% | 700 |
| 2002/04/02 | 3,120 | 3,120 | 3,060 | 3,100 | -80 | -2.5% | 3,000 |
| 2002/04/01 | 3,260 | 3,260 | 3,140 | 3,180 | -30 | -0.9% | 1,500 |
| 2002/03/29 | 3,290 | 3,290 | 3,210 | 3,210 | -70 | -2.1% | 1,300 |
| 2002/03/28 | 3,350 | 3,350 | 3,280 | 3,280 | -120 | -3.5% | 1,600 |
| 2002/03/27 | 3,380 | 3,400 | 3,300 | 3,400 | +50 | +1.5% | 2,500 |
| 2002/03/26 | 3,320 | 3,400 | 3,320 | 3,350 | +40 | +1.2% | 800 |
| 2002/03/25 | 3,400 | 3,500 | 3,290 | 3,310 | +30 | +0.9% | 3,200 |
| 2002/03/22 | 3,380 | 3,390 | 3,270 | 3,280 | -20 | -0.6% | 1,100 |
| 2002/03/20 | 3,400 | 3,400 | 3,300 | 3,300 | -80 | -2.4% | 1,400 |
| 2002/03/19 | 3,280 | 3,380 | 3,280 | 3,380 | +100 | +3% | 1,800 |
| 2002/03/18 | 3,430 | 3,430 | 3,280 | 3,280 | -50 | -1.5% | 2,000 |
| 2002/03/15 | 3,270 | 3,330 | 3,270 | 3,330 | +70 | +2.1% | 1,700 |
| 2002/03/14 | 3,280 | 3,280 | 3,260 | 3,260 | -20 | -0.6% | 2,400 |
| 2002/03/13 | 3,300 | 3,320 | 3,280 | 3,280 | -100 | -3% | 1,300 |
| 2002/03/12 | 3,330 | 3,380 | 3,280 | 3,380 | +50 | +1.5% | 1,700 |
| 2002/03/11 | 3,310 | 3,400 | 3,300 | 3,330 | +20 | +0.6% | 2,600 |
| 2002/03/08 | 3,260 | 3,320 | 3,260 | 3,310 | ±0 | ±0% | 2,500 |
5701～
5750
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
