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 |
|---|---|---|---|---|---|---|---|
| 2001/07/26 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 3,500 |
| 2001/07/25 | 3,300 | 3,300 | 3,300 | 3,300 | -50 | -1.5% | 2,800 |
| 2001/07/24 | 3,300 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 4,000 |
| 2001/07/23 | 3,330 | 3,330 | 3,300 | 3,300 | -60 | -1.8% | 1,500 |
| 2001/07/19 | 3,360 | 3,360 | 3,360 | 3,360 | -40 | -1.2% | 1,100 |
| 2001/07/18 | 3,640 | 3,640 | 3,400 | 3,400 | -90 | -2.6% | 1,800 |
| 2001/07/17 | 3,500 | 3,540 | 3,490 | 3,490 | -60 | -1.7% | 1,500 |
| 2001/07/16 | 3,550 | 3,550 | 3,550 | 3,550 | +10 | +0.3% | 1,100 |
| 2001/07/13 | 3,500 | 3,540 | 3,450 | 3,540 | +40 | +1.1% | 3,000 |
| 2001/07/12 | 3,510 | 3,510 | 3,500 | 3,500 | +140 | +4.2% | 1,500 |
| 2001/07/11 | 3,390 | 3,390 | 3,360 | 3,360 | -30 | -0.9% | 800 |
| 2001/07/10 | 3,420 | 3,420 | 3,350 | 3,390 | -30 | -0.9% | 15,700 |
| 2001/07/09 | 3,500 | 3,500 | 3,420 | 3,420 | -70 | -2% | 900 |
| 2001/07/06 | 3,500 | 3,500 | 3,490 | 3,490 | -10 | -0.3% | 200 |
| 2001/07/05 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2001/07/04 | 3,500 | 3,500 | 3,490 | 3,500 | -40 | -1.1% | 1,500 |
| 2001/07/03 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1% | 1,200 |
| 2001/07/02 | 3,560 | 3,560 | 3,500 | 3,500 | -60 | -1.7% | 7,000 |
| 2001/06/29 | 3,570 | 3,570 | 3,550 | 3,560 | -20 | -0.6% | 2,400 |
| 2001/06/28 | 3,610 | 3,610 | 3,580 | 3,580 | -30 | -0.8% | 2,400 |
| 2001/06/27 | 3,610 | 3,610 | 3,610 | 3,610 | +10 | +0.3% | 600 |
| 2001/06/26 | 3,800 | 3,800 | 3,600 | 3,600 | -200 | -5.3% | 4,100 |
| 2001/06/25 | 3,650 | 3,800 | 3,650 | 3,800 | +60 | +1.6% | 300 |
| 2001/06/22 | 3,800 | 3,800 | 3,700 | 3,740 | +90 | +2.5% | 2,200 |
| 2001/06/21 | 3,600 | 3,650 | 3,600 | 3,650 | +50 | +1.4% | 1,600 |
| 2001/06/20 | 3,600 | 3,700 | 3,600 | 3,600 | -240 | -6.3% | 1,000 |
| 2001/06/19 | 3,700 | 3,840 | 3,700 | 3,840 | +40 | +1.1% | 3,300 |
| 2001/06/18 | 3,700 | 3,800 | 3,700 | 3,800 | +150 | +4.1% | 1,300 |
| 2001/06/15 | 3,660 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2001/06/14 | 3,690 | 3,690 | 3,650 | 3,650 | -40 | -1.1% | 200 |
| 2001/06/13 | 3,700 | 3,700 | 3,650 | 3,690 | -10 | -0.3% | 4,000 |
| 2001/06/12 | 3,700 | 3,700 | 3,650 | 3,700 | ±0 | ±0% | 2,400 |
| 2001/06/11 | 3,750 | 3,750 | 3,700 | 3,700 | +50 | +1.4% | 800 |
| 2001/06/08 | 3,760 | 3,760 | 3,650 | 3,650 | - | - | 1,900 |
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 3,750 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 2,100 |
| 2001/06/05 | 3,760 | 3,760 | 3,750 | 3,750 | -50 | -1.3% | 1,000 |
| 2001/06/04 | 3,800 | 3,800 | 3,800 | 3,800 | -50 | -1.3% | 300 |
| 2001/06/01 | 3,840 | 3,850 | 3,840 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/31 | 3,840 | 3,850 | 3,800 | 3,850 | ±0 | ±0% | 4,000 |
| 2001/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/29 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 2,600 |
| 2001/05/28 | 3,990 | 3,990 | 3,820 | 3,820 | -180 | -4.5% | 1,500 |
| 2001/05/25 | 3,960 | 4,000 | 3,960 | 4,000 | +50 | +1.3% | 2,100 |
| 2001/05/24 | 3,960 | 3,960 | 3,860 | 3,950 | +40 | +1% | 700 |
| 2001/05/23 | 3,950 | 3,950 | 3,910 | 3,910 | -90 | -2.3% | 1,700 |
| 2001/05/22 | 3,950 | 4,000 | 3,920 | 4,000 | +100 | +2.6% | 7,400 |
| 2001/05/21 | 3,900 | 3,900 | 3,850 | 3,900 | ±0 | ±0% | 2,400 |
| 2001/05/18 | 3,930 | 3,930 | 3,900 | 3,900 | +50 | +1.3% | 400 |
| 2001/05/17 | 3,900 | 3,950 | 3,850 | 3,850 | ±0 | ±0% | 1,900 |
5901～
5950
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
