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 |
|---|---|---|---|---|---|---|---|
| 2000/07/19 | 4,570 | 4,590 | 4,570 | 4,580 | -100 | -2.1% | 2,700 |
| 2000/07/18 | 4,880 | 4,880 | 4,680 | 4,680 | -220 | -4.5% | 3,500 |
| 2000/07/17 | 5,070 | 5,070 | 4,800 | 4,900 | -200 | -3.9% | 11,000 |
| 2000/07/14 | 4,990 | 5,500 | 4,990 | 5,100 | ±0 | ±0% | 38,700 |
| 2000/07/13 | 4,700 | 5,100 | 4,650 | 5,100 | +250 | +5.2% | 31,900 |
| 2000/07/12 | 4,400 | 4,850 | 4,400 | 4,850 | +450 | +10.2% | 22,400 |
| 2000/07/11 | 4,400 | 4,450 | 4,400 | 4,400 | ±0 | ±0% | 10,000 |
| 2000/07/10 | 4,200 | 4,400 | 4,200 | 4,400 | +200 | +4.8% | 10,100 |
| 2000/07/07 | 4,200 | 4,200 | 4,130 | 4,200 | -20 | -0.5% | 4,500 |
| 2000/07/06 | 4,260 | 4,260 | 4,200 | 4,220 | -80 | -1.9% | 900 |
| 2000/07/05 | 4,300 | 4,300 | 4,200 | 4,300 | ±0 | ±0% | 4,500 |
| 2000/07/04 | 4,150 | 4,300 | 4,100 | 4,300 | +100 | +2.4% | 14,100 |
| 2000/07/03 | 4,130 | 4,200 | 4,100 | 4,200 | +70 | +1.7% | 13,100 |
| 2000/06/30 | 4,180 | 4,180 | 4,130 | 4,130 | -50 | -1.2% | 500 |
| 2000/06/29 | 4,180 | 4,180 | 4,150 | 4,180 | ±0 | ±0% | 3,600 |
| 2000/06/28 | 4,150 | 4,180 | 4,100 | 4,180 | +40 | +1% | 7,800 |
| 2000/06/27 | 4,100 | 4,150 | 4,100 | 4,140 | +40 | +1% | 3,700 |
| 2000/06/26 | 4,150 | 4,150 | 4,100 | 4,100 | -50 | -1.2% | 2,700 |
| 2000/06/23 | 4,110 | 4,150 | 4,100 | 4,150 | -40 | -1% | 2,600 |
| 2000/06/22 | 4,200 | 4,200 | 4,100 | 4,190 | -10 | -0.2% | 4,200 |
| 2000/06/21 | 4,000 | 4,200 | 4,000 | 4,200 | +200 | +5% | 8,700 |
| 2000/06/20 | 4,030 | 4,050 | 3,950 | 4,000 | -50 | -1.2% | 6,000 |
| 2000/06/19 | 3,950 | 4,050 | 3,900 | 4,050 | +200 | +5.2% | 2,400 |
| 2000/06/16 | 4,000 | 4,000 | 3,850 | 3,850 | -100 | -2.5% | 6,700 |
| 2000/06/15 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 5,100 |
| 2000/06/14 | 4,000 | 4,000 | 3,950 | 3,950 | -100 | -2.5% | 500 |
| 2000/06/13 | 4,200 | 4,200 | 4,050 | 4,050 | -50 | -1.2% | 5,800 |
| 2000/06/12 | 4,200 | 4,230 | 4,000 | 4,100 | ±0 | ±0% | 14,800 |
| 2000/06/09 | 4,000 | 4,150 | 3,900 | 4,100 | +110 | +2.8% | 9,000 |
| 2000/06/08 | 3,950 | 3,990 | 3,900 | 3,990 | +40 | +1% | 6,200 |
| 2000/06/07 | 3,870 | 3,950 | 3,800 | 3,950 | +70 | +1.8% | 3,800 |
| 2000/06/06 | 3,880 | 3,880 | 3,870 | 3,880 | ±0 | ±0% | 8,700 |
| 2000/06/05 | 3,880 | 3,880 | 3,830 | 3,880 | ±0 | ±0% | 13,600 |
| 2000/06/02 | 3,880 | 3,890 | 3,840 | 3,880 | ±0 | ±0% | 6,100 |
| 2000/06/01 | 3,800 | 3,900 | 3,770 | 3,880 | +30 | +0.8% | 4,100 |
| 2000/05/31 | 3,900 | 3,900 | 3,850 | 3,850 | ±0 | ±0% | 800 |
| 2000/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
| 2000/05/29 | 3,750 | 3,900 | 3,750 | 3,850 | +100 | +2.7% | 2,800 |
| 2000/05/26 | 3,750 | 3,800 | 3,750 | 3,750 | ±0 | ±0% | 1,800 |
| 2000/05/25 | 3,610 | 3,750 | 3,600 | 3,750 | +150 | +4.2% | 600 |
| 2000/05/24 | 3,660 | 3,660 | 3,600 | 3,600 | -100 | -2.7% | 300 |
| 2000/05/23 | 3,750 | 3,750 | 3,700 | 3,700 | -30 | -0.8% | 500 |
| 2000/05/22 | 3,800 | 3,800 | 3,730 | 3,730 | +80 | +2.2% | 600 |
| 2000/05/19 | 3,650 | 3,650 | 3,650 | 3,650 | -280 | -7.1% | 1,300 |
| 2000/05/18 | 3,930 | 3,930 | 3,930 | 3,930 | ±0 | ±0% | 5,500 |
| 2000/05/17 | 3,950 | 3,980 | 3,920 | 3,930 | +10 | +0.3% | 55,900 |
| 2000/05/16 | 3,920 | 3,950 | 3,920 | 3,920 | +10 | +0.3% | 3,300 |
| 2000/05/15 | 3,950 | 3,950 | 3,900 | 3,910 | +10 | +0.3% | 5,700 |
| 2000/05/12 | 3,860 | 3,900 | 3,800 | 3,900 | +120 | +3.2% | 4,200 |
| 2000/05/11 | 3,770 | 3,800 | 3,750 | 3,780 | -40 | -1% | 2,300 |
6151～
6200
件表示中 / 7023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 | 153,100円 | +85.4% | - | 2.63% | 8.96倍 | 0.85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 | 175,900円 | 0.0% | -15.0% | 3.55% | 14.34倍 | 1.08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 |
| ＩＴＭ | 168,400円 | +4.9% | +0.6% | 5.94% | 21.80倍 | 3.48倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 214,700円 | +7.8% | +6.6% | 3.35% | 17.56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 |
| グリーンズ | 254,600円 | +7.2% | +9.5% | 1.57% | 10.00倍 | 4.32倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
