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 |
|---|---|---|---|---|---|---|---|
| 2002/03/07 | 3,400 | 3,400 | 3,250 | 3,310 | -40 | -1.2% | 2,400 |
| 2002/03/06 | 3,270 | 3,350 | 3,270 | 3,350 | +100 | +3.1% | 2,200 |
| 2002/03/05 | 3,270 | 3,390 | 3,250 | 3,250 | -10 | -0.3% | 1,900 |
| 2002/03/04 | 3,500 | 3,500 | 3,260 | 3,260 | -190 | -5.5% | 2,400 |
| 2002/03/01 | 3,450 | 3,460 | 3,280 | 3,450 | +150 | +4.5% | 3,200 |
| 2002/02/28 | 3,500 | 3,500 | 3,300 | 3,300 | -50 | -1.5% | 1,900 |
| 2002/02/27 | 3,400 | 3,400 | 3,320 | 3,350 | +30 | +0.9% | 4,200 |
| 2002/02/26 | 3,380 | 3,380 | 3,290 | 3,320 | +130 | +4.1% | 3,500 |
| 2002/02/25 | 3,370 | 3,370 | 3,160 | 3,190 | -30 | -0.9% | 1,500 |
| 2002/02/22 | 3,320 | 3,360 | 3,220 | 3,220 | -90 | -2.7% | 1,800 |
| 2002/02/21 | 3,220 | 3,310 | 3,210 | 3,310 | +90 | +2.8% | 700 |
| 2002/02/20 | 3,260 | 3,260 | 3,220 | 3,220 | -40 | -1.2% | 1,300 |
| 2002/02/19 | 3,250 | 3,300 | 3,250 | 3,260 | -40 | -1.2% | 600 |
| 2002/02/18 | 3,450 | 3,450 | 3,300 | 3,300 | -60 | -1.8% | 500 |
| 2002/02/15 | 3,300 | 3,360 | 3,300 | 3,360 | +60 | +1.8% | 800 |
| 2002/02/14 | 3,260 | 3,400 | 3,250 | 3,300 | +140 | +4.4% | 1,200 |
| 2002/02/13 | 3,320 | 3,390 | 3,130 | 3,160 | -130 | -4% | 1,700 |
| 2002/02/12 | 3,290 | 3,290 | 3,290 | 3,290 | +100 | +3.1% | 800 |
| 2002/02/08 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 1,600 |
| 2002/02/07 | 3,150 | 3,150 | 3,150 | 3,150 | +40 | +1.3% | 1,200 |
| 2002/02/06 | 3,100 | 3,110 | 3,100 | 3,110 | -70 | -2.2% | 500 |
| 2002/02/05 | 3,100 | 3,180 | 3,100 | 3,180 | +80 | +2.6% | 1,100 |
| 2002/02/04 | 3,170 | 3,200 | 3,100 | 3,100 | ±0 | ±0% | 700 |
| 2002/02/01 | 3,290 | 3,290 | 3,100 | 3,100 | -70 | -2.2% | 2,500 |
| 2002/01/31 | 3,150 | 3,170 | 3,140 | 3,170 | +20 | +0.6% | 2,000 |
| 2002/01/30 | 3,150 | 3,150 | 3,150 | 3,150 | -40 | -1.3% | 400 |
| 2002/01/29 | 3,210 | 3,210 | 3,190 | 3,190 | -10 | -0.3% | 1,500 |
| 2002/01/28 | 3,330 | 3,340 | 3,200 | 3,200 | -100 | -3% | 1,700 |
| 2002/01/25 | 3,360 | 3,360 | 3,300 | 3,300 | +40 | +1.2% | 600 |
| 2002/01/24 | 3,300 | 3,360 | 3,260 | 3,260 | -60 | -1.8% | 1,500 |
| 2002/01/23 | 3,260 | 3,350 | 3,260 | 3,320 | +30 | +0.9% | 1,500 |
| 2002/01/22 | 3,430 | 3,430 | 3,290 | 3,290 | +10 | +0.3% | 1,200 |
| 2002/01/21 | 3,400 | 3,410 | 3,280 | 3,280 | -80 | -2.4% | 3,200 |
| 2002/01/18 | 3,210 | 3,360 | 3,210 | 3,360 | +240 | +7.7% | 600 |
| 2002/01/17 | 3,250 | 3,250 | 3,120 | 3,120 | -80 | -2.5% | 400 |
| 2002/01/16 | 3,210 | 3,210 | 3,200 | 3,200 | -80 | -2.4% | 2,300 |
| 2002/01/15 | 3,210 | 3,280 | 3,210 | 3,280 | +50 | +1.5% | 1,300 |
| 2002/01/11 | 3,370 | 3,370 | 3,220 | 3,230 | +10 | +0.3% | 2,000 |
| 2002/01/10 | 3,290 | 3,290 | 3,220 | 3,220 | -30 | -0.9% | 1,700 |
| 2002/01/09 | 3,220 | 3,300 | 3,220 | 3,250 | +40 | +1.2% | 1,600 |
| 2002/01/08 | 3,400 | 3,400 | 3,210 | 3,210 | -190 | -5.6% | 1,100 |
| 2002/01/07 | 3,370 | 3,450 | 3,340 | 3,400 | +30 | +0.9% | 2,700 |
| 2002/01/04 | 3,320 | 3,370 | 3,320 | 3,370 | +50 | +1.5% | 700 |
| 2001/12/28 | 3,350 | 3,350 | 3,320 | 3,320 | +30 | +0.9% | 300 |
| 2001/12/27 | 3,260 | 3,360 | 3,260 | 3,290 | +30 | +0.9% | 3,300 |
| 2001/12/26 | 3,310 | 3,310 | 3,260 | 3,260 | ±0 | ±0% | 500 |
| 2001/12/25 | 3,340 | 3,400 | 3,260 | 3,260 | -90 | -2.7% | 1,500 |
| 2001/12/21 | 3,310 | 3,390 | 3,260 | 3,350 | +40 | +1.2% | 3,400 |
| 2001/12/20 | 3,260 | 3,320 | 3,210 | 3,310 | +80 | +2.5% | 3,500 |
| 2001/12/19 | 3,200 | 3,300 | 3,200 | 3,230 | ±0 | ±0% | 2,000 |
5751～
5800
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
