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 |
|---|---|---|---|---|---|---|---|
| 2001/10/05 | 3,670 | 3,670 | 3,610 | 3,650 | +50 | +1.4% | 10,700 |
| 2001/10/04 | 3,670 | 3,670 | 3,580 | 3,600 | -70 | -1.9% | 1,800 |
| 2001/10/03 | 3,650 | 3,680 | 3,650 | 3,670 | +20 | +0.5% | 2,200 |
| 2001/10/02 | 3,650 | 3,670 | 3,620 | 3,650 | +50 | +1.4% | 4,000 |
| 2001/10/01 | 3,490 | 3,600 | 3,490 | 3,600 | +110 | +3.2% | 2,900 |
| 2001/09/28 | 3,350 | 3,490 | 3,350 | 3,490 | +150 | +4.5% | 1,600 |
| 2001/09/27 | 3,490 | 3,490 | 3,340 | 3,340 | -90 | -2.6% | 700 |
| 2001/09/26 | 3,300 | 3,430 | 3,300 | 3,430 | +130 | +3.9% | 2,000 |
| 2001/09/25 | 3,350 | 3,350 | 3,300 | 3,300 | -20 | -0.6% | 1,200 |
| 2001/09/21 | 3,390 | 3,390 | 3,300 | 3,320 | -150 | -4.3% | 2,100 |
| 2001/09/20 | 3,280 | 3,510 | 3,280 | 3,470 | +200 | +6.1% | 1,500 |
| 2001/09/19 | 3,240 | 3,350 | 3,200 | 3,270 | ±0 | ±0% | 4,100 |
| 2001/09/18 | 3,280 | 3,300 | 3,270 | 3,270 | -40 | -1.2% | 4,400 |
| 2001/09/17 | 3,410 | 3,410 | 3,310 | 3,310 | -190 | -5.4% | 1,200 |
| 2001/09/14 | 3,400 | 3,560 | 3,400 | 3,500 | +130 | +3.9% | 8,100 |
| 2001/09/13 | 3,230 | 3,370 | 3,230 | 3,370 | +100 | +3.1% | 1,800 |
| 2001/09/12 | 3,240 | 3,270 | 3,240 | 3,270 | -220 | -6.3% | 2,400 |
| 2001/09/11 | 3,490 | 3,590 | 3,470 | 3,490 | -20 | -0.6% | 1,000 |
| 2001/09/10 | 3,440 | 3,510 | 3,430 | 3,510 | +20 | +0.6% | 2,100 |
| 2001/09/07 | 3,500 | 3,510 | 3,490 | 3,490 | -60 | -1.7% | 4,000 |
| 2001/09/06 | 3,540 | 3,560 | 3,540 | 3,550 | ±0 | ±0% | 3,700 |
| 2001/09/05 | 3,510 | 3,550 | 3,510 | 3,550 | -160 | -4.3% | 2,500 |
| 2001/09/04 | 3,490 | 3,710 | 3,490 | 3,710 | +150 | +4.2% | 19,400 |
| 2001/09/03 | 3,620 | 3,630 | 3,550 | 3,560 | -240 | -6.3% | 13,000 |
| 2001/08/31 | 3,890 | 3,950 | 3,750 | 3,800 | -100 | -2.6% | 74,400 |
| 2001/08/30 | 3,750 | 3,900 | 3,750 | 3,900 | -50 | -1.3% | 4,900 |
| 2001/08/29 | 3,690 | 3,950 | 3,650 | 3,950 | +210 | +5.6% | 7,700 |
| 2001/08/28 | 3,780 | 3,780 | 3,650 | 3,740 | -40 | -1.1% | 3,200 |
| 2001/08/27 | 3,670 | 3,780 | 3,670 | 3,780 | +180 | +5% | 3,100 |
| 2001/08/24 | 3,560 | 3,600 | 3,490 | 3,600 | +50 | +1.4% | 900 |
| 2001/08/23 | 3,530 | 3,550 | 3,500 | 3,550 | ±0 | ±0% | 2,300 |
| 2001/08/22 | 3,640 | 3,650 | 3,550 | 3,550 | -90 | -2.5% | 2,600 |
| 2001/08/21 | 3,600 | 3,670 | 3,590 | 3,640 | +290 | +8.7% | 12,600 |
| 2001/08/20 | 3,390 | 3,400 | 3,350 | 3,350 | -50 | -1.5% | 1,100 |
| 2001/08/17 | 3,340 | 3,400 | 3,260 | 3,400 | +130 | +4% | 1,100 |
| 2001/08/16 | 3,250 | 3,270 | 3,230 | 3,270 | +70 | +2.2% | 700 |
| 2001/08/15 | 3,270 | 3,270 | 3,200 | 3,200 | -50 | -1.5% | 2,500 |
| 2001/08/14 | 3,250 | 3,250 | 3,240 | 3,250 | ±0 | ±0% | 2,100 |
| 2001/08/13 | 3,270 | 3,270 | 3,250 | 3,250 | -50 | -1.5% | 200 |
| 2001/08/10 | 3,260 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 1,900 |
| 2001/08/09 | 3,340 | 3,340 | 3,290 | 3,290 | -90 | -2.7% | 1,300 |
| 2001/08/08 | 3,380 | 3,420 | 3,380 | 3,380 | -30 | -0.9% | 2,400 |
| 2001/08/07 | 3,420 | 3,450 | 3,390 | 3,410 | -10 | -0.3% | 12,200 |
| 2001/08/06 | 3,460 | 3,460 | 3,410 | 3,420 | -70 | -2% | 400 |
| 2001/08/03 | 3,500 | 3,520 | 3,490 | 3,490 | -50 | -1.4% | 1,500 |
| 2001/08/02 | 3,540 | 3,540 | 3,540 | 3,540 | +40 | +1.1% | 200 |
| 2001/08/01 | 3,480 | 3,500 | 3,480 | 3,500 | - | - | 900 |
| 2001/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/30 | 3,390 | 3,390 | 3,390 | 3,390 | +50 | +1.5% | 200 |
| 2001/07/27 | 3,300 | 3,340 | 3,150 | 3,340 | +40 | +1.2% | 1,100 |
5851～
5900
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
