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 |
|---|---|---|---|---|---|---|---|
| 2001/03/01 | 4,230 | 4,230 | 4,030 | 4,030 | -200 | -4.7% | 7,300 |
| 2001/02/28 | 4,250 | 4,250 | 4,190 | 4,230 | +130 | +3.2% | 13,100 |
| 2001/02/27 | 4,170 | 4,180 | 4,100 | 4,100 | -60 | -1.4% | 6,300 |
| 2001/02/26 | 4,270 | 4,270 | 4,160 | 4,160 | -110 | -2.6% | 2,300 |
| 2001/02/23 | 4,260 | 4,270 | 4,230 | 4,270 | ±0 | ±0% | 1,700 |
| 2001/02/22 | 4,280 | 4,280 | 4,270 | 4,270 | -10 | -0.2% | 600 |
| 2001/02/21 | 4,290 | 4,290 | 4,280 | 4,280 | -20 | -0.5% | 300 |
| 2001/02/20 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 300 |
| 2001/02/19 | 4,350 | 4,350 | 4,300 | 4,300 | +20 | +0.5% | 200 |
| 2001/02/16 | 4,290 | 4,290 | 4,250 | 4,280 | -10 | -0.2% | 2,200 |
| 2001/02/15 | 4,290 | 4,300 | 4,290 | 4,290 | -10 | -0.2% | 2,600 |
| 2001/02/14 | 4,350 | 4,350 | 4,260 | 4,300 | -50 | -1.1% | 4,800 |
| 2001/02/13 | 4,300 | 4,350 | 4,300 | 4,350 | +50 | +1.2% | 1,500 |
| 2001/02/09 | 4,260 | 4,310 | 4,260 | 4,300 | -10 | -0.2% | 4,100 |
| 2001/02/08 | 4,480 | 4,500 | 4,310 | 4,310 | -170 | -3.8% | 2,500 |
| 2001/02/07 | 4,480 | 4,480 | 4,480 | 4,480 | ±0 | ±0% | 100 |
| 2001/02/06 | 4,500 | 4,500 | 4,400 | 4,480 | -120 | -2.6% | 300 |
| 2001/02/05 | 4,800 | 4,800 | 4,500 | 4,600 | -200 | -4.2% | 6,400 |
| 2001/02/02 | 4,500 | 4,800 | 4,500 | 4,800 | +300 | +6.7% | 39,700 |
| 2001/02/01 | 4,500 | 4,500 | 4,250 | 4,500 | -50 | -1.1% | 2,900 |
| 2001/01/31 | 4,200 | 4,550 | 4,200 | 4,550 | +150 | +3.4% | 4,300 |
| 2001/01/30 | 4,400 | 4,400 | 4,300 | 4,400 | -10 | -0.2% | 8,700 |
| 2001/01/29 | 4,400 | 4,410 | 4,390 | 4,410 | +20 | +0.5% | 2,300 |
| 2001/01/26 | 4,360 | 4,390 | 4,350 | 4,390 | +40 | +0.9% | 700 |
| 2001/01/25 | 4,310 | 4,350 | 4,310 | 4,350 | +40 | +0.9% | 200 |
| 2001/01/24 | 4,310 | 4,310 | 4,300 | 4,310 | +10 | +0.2% | 1,500 |
| 2001/01/23 | 4,310 | 4,310 | 4,300 | 4,300 | ±0 | ±0% | 800 |
| 2001/01/22 | 4,200 | 4,300 | 4,200 | 4,300 | -100 | -2.3% | 1,000 |
| 2001/01/19 | 4,240 | 4,400 | 4,240 | 4,400 | +150 | +3.5% | 1,200 |
| 2001/01/18 | 4,340 | 4,340 | 4,250 | 4,250 | -20 | -0.5% | 500 |
| 2001/01/17 | 4,270 | 4,350 | 4,270 | 4,270 | +10 | +0.2% | 1,700 |
| 2001/01/16 | 4,260 | 4,260 | 4,260 | 4,260 | -90 | -2.1% | 100 |
| 2001/01/15 | 4,370 | 4,410 | 4,350 | 4,350 | -40 | -0.9% | 1,600 |
| 2001/01/12 | 4,070 | 4,390 | 4,070 | 4,390 | +330 | +8.1% | 4,700 |
| 2001/01/11 | 4,110 | 4,110 | 4,050 | 4,060 | -40 | -1% | 6,800 |
| 2001/01/10 | 4,130 | 4,130 | 4,100 | 4,100 | +10 | +0.2% | 1,400 |
| 2001/01/09 | 4,110 | 4,110 | 4,090 | 4,090 | -160 | -3.8% | 700 |
| 2001/01/05 | 4,250 | 4,250 | 4,250 | 4,250 | -90 | -2.1% | 1,500 |
| 2001/01/04 | 4,360 | 4,360 | 4,340 | 4,340 | ±0 | ±0% | 600 |
| 2000/12/29 | 4,220 | 4,340 | 4,220 | 4,340 | -10 | -0.2% | 1,400 |
| 2000/12/28 | 4,440 | 4,440 | 4,300 | 4,350 | -90 | -2% | 600 |
| 2000/12/27 | 4,490 | 4,490 | 4,440 | 4,440 | -60 | -1.3% | 300 |
| 2000/12/26 | 4,500 | 4,500 | 4,490 | 4,500 | ±0 | ±0% | 3,000 |
| 2000/12/25 | 4,500 | 4,550 | 4,450 | 4,500 | ±0 | ±0% | 7,900 |
| 2000/12/22 | 4,300 | 4,500 | 4,210 | 4,500 | +200 | +4.7% | 2,600 |
| 2000/12/21 | 4,310 | 4,310 | 4,290 | 4,300 | - | - | 700 |
| 2000/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/19 | 4,500 | 4,500 | 4,450 | 4,450 | -50 | -1.1% | 3,100 |
| 2000/12/18 | 4,550 | 4,550 | 4,500 | 4,500 | -50 | -1.1% | 500 |
| 2000/12/15 | 4,550 | 4,600 | 4,500 | 4,550 | +50 | +1.1% | 3,000 |
6001～
6050
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
