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 |
|---|---|---|---|---|---|---|---|
| 1999/12/09 | 3,450 | 3,490 | 3,440 | 3,480 | +30 | +0.9% | 2,700 |
| 1999/12/08 | 3,350 | 3,450 | 3,300 | 3,450 | +200 | +6.2% | 4,700 |
| 1999/12/07 | 3,200 | 3,250 | 3,200 | 3,250 | +10 | +0.3% | 7,400 |
| 1999/12/06 | 3,290 | 3,290 | 3,200 | 3,240 | -40 | -1.2% | 5,500 |
| 1999/12/03 | 3,250 | 3,280 | 3,250 | 3,280 | +80 | +2.5% | 1,900 |
| 1999/12/02 | 3,200 | 3,250 | 3,200 | 3,200 | +40 | +1.3% | 15,500 |
| 1999/12/01 | 3,200 | 3,250 | 3,150 | 3,160 | +10 | +0.3% | 900 |
| 1999/11/30 | 3,200 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 2,400 |
| 1999/11/29 | 3,210 | 3,210 | 3,160 | 3,170 | +60 | +1.9% | 1,700 |
| 1999/11/26 | 3,200 | 3,200 | 3,110 | 3,110 | -140 | -4.3% | 2,800 |
| 1999/11/25 | 3,250 | 3,250 | 3,240 | 3,250 | -10 | -0.3% | 1,900 |
| 1999/11/24 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 2,600 |
| 1999/11/22 | 3,400 | 3,400 | 3,300 | 3,300 | ±0 | ±0% | 7,800 |
| 1999/11/19 | 3,300 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 5,400 |
| 1999/11/18 | 3,540 | 3,540 | 3,300 | 3,300 | -30 | -0.9% | 6,700 |
| 1999/11/17 | 3,550 | 3,550 | 3,330 | 3,330 | -70 | -2.1% | 1,800 |
| 1999/11/16 | 3,300 | 3,500 | 3,300 | 3,400 | +100 | +3% | 3,200 |
| 1999/11/15 | 3,500 | 3,500 | 3,300 | 3,300 | -210 | -6% | 2,800 |
| 1999/11/12 | 3,640 | 3,640 | 3,500 | 3,510 | +10 | +0.3% | 2,000 |
| 1999/11/11 | 3,650 | 3,650 | 3,500 | 3,500 | -150 | -4.1% | 3,900 |
| 1999/11/10 | 3,650 | 3,650 | 3,650 | 3,650 | -10 | -0.3% | 400 |
| 1999/11/09 | 3,650 | 3,660 | 3,650 | 3,660 | -80 | -2.1% | 400 |
| 1999/11/08 | 3,700 | 3,740 | 3,700 | 3,740 | +130 | +3.6% | 1,600 |
| 1999/11/05 | 3,720 | 3,720 | 3,610 | 3,610 | -160 | -4.2% | 1,600 |
| 1999/11/04 | 3,780 | 3,780 | 3,750 | 3,770 | +20 | +0.5% | 4,000 |
| 1999/11/02 | 3,740 | 3,780 | 3,740 | 3,750 | +150 | +4.2% | 2,600 |
| 1999/11/01 | 3,800 | 3,800 | 3,600 | 3,600 | ±0 | ±0% | 600 |
| 1999/10/29 | 3,900 | 3,900 | 3,600 | 3,600 | -50 | -1.4% | 4,600 |
| 1999/10/28 | 3,800 | 3,800 | 3,650 | 3,650 | -50 | -1.4% | 1,300 |
| 1999/10/27 | 3,600 | 3,700 | 3,600 | 3,700 | +100 | +2.8% | 1,100 |
| 1999/10/26 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 900 |
| 1999/10/25 | 3,800 | 3,800 | 3,600 | 3,600 | +90 | +2.6% | 1,300 |
| 1999/10/22 | 3,600 | 3,600 | 3,510 | 3,510 | -90 | -2.5% | 400 |
| 1999/10/21 | 3,510 | 3,600 | 3,500 | 3,600 | +190 | +5.6% | 600 |
| 1999/10/20 | 3,400 | 3,520 | 3,400 | 3,410 | +10 | +0.3% | 1,100 |
| 1999/10/19 | 3,600 | 3,600 | 3,400 | 3,400 | ±0 | ±0% | 1,800 |
| 1999/10/18 | 3,500 | 3,500 | 3,400 | 3,400 | -200 | -5.6% | 900 |
| 1999/10/15 | 3,510 | 3,600 | 3,510 | 3,600 | +100 | +2.9% | 1,000 |
| 1999/10/14 | 3,660 | 3,660 | 3,410 | 3,500 | -180 | -4.9% | 2,500 |
| 1999/10/13 | 3,760 | 3,760 | 3,660 | 3,680 | +20 | +0.5% | 800 |
| 1999/10/12 | 3,550 | 3,660 | 3,550 | 3,660 | -40 | -1.1% | 2,500 |
| 1999/10/08 | 3,740 | 3,800 | 3,700 | 3,700 | -100 | -2.6% | 1,200 |
| 1999/10/07 | 3,810 | 3,810 | 3,800 | 3,800 | -10 | -0.3% | 700 |
| 1999/10/06 | 3,750 | 3,810 | 3,750 | 3,810 | +10 | +0.3% | 2,300 |
| 1999/10/05 | 3,700 | 3,800 | 3,700 | 3,800 | +20 | +0.5% | 4,200 |
| 1999/10/04 | 4,000 | 4,000 | 3,700 | 3,780 | -120 | -3.1% | 3,500 |
| 1999/10/01 | 4,000 | 4,000 | 3,820 | 3,900 | -110 | -2.7% | 5,600 |
| 1999/09/30 | 4,000 | 4,090 | 4,000 | 4,010 | +110 | +2.8% | 27,200 |
| 1999/09/29 | 3,710 | 3,900 | 3,650 | 3,900 | +190 | +5.1% | 15,200 |
| 1999/09/28 | 3,400 | 3,730 | 3,400 | 3,710 | +310 | +9.1% | 13,500 |
6301～
6350
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 | 152,100円 | +85.4% | - | 2.65% | 8.90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 | 175,200円 | 0.0% | -15.0% | 3.57% | 14.28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 | 216,800円 | +7.8% | +6.6% | 3.32% | 17.73倍 | 1.93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 | 250,900円 | +7.2% | +9.5% | 1.59% | 9.85倍 | 4.26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
