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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,327 | 1,357 | 1,327 | 1,333 | +7 | +0.5% | 700 |
| 2014/04/14 | 1,327 | 1,354 | 1,326 | 1,326 | ±0 | ±0% | 2,500 |
| 2014/04/11 | 1,330 | 1,337 | 1,321 | 1,326 | -11 | -0.8% | 5,400 |
| 2014/04/10 | 1,336 | 1,342 | 1,336 | 1,337 | +5 | +0.4% | 2,700 |
| 2014/04/09 | 1,343 | 1,344 | 1,332 | 1,332 | -11 | -0.8% | 6,200 |
| 2014/04/08 | 1,354 | 1,360 | 1,343 | 1,343 | -17 | -1.3% | 2,300 |
| 2014/04/07 | 1,351 | 1,378 | 1,349 | 1,360 | +4 | +0.3% | 2,300 |
| 2014/04/04 | 1,351 | 1,371 | 1,351 | 1,356 | -2 | -0.1% | 1,900 |
| 2014/04/03 | 1,358 | 1,363 | 1,358 | 1,358 | ±0 | ±0% | 2,900 |
| 2014/04/02 | 1,351 | 1,363 | 1,351 | 1,358 | +6 | +0.4% | 5,400 |
| 2014/04/01 | 1,359 | 1,359 | 1,343 | 1,352 | -7 | -0.5% | 3,600 |
| 2014/03/31 | 1,351 | 1,361 | 1,351 | 1,359 | +1 | +0.1% | 2,300 |
| 2014/03/28 | 1,354 | 1,358 | 1,348 | 1,358 | +2 | +0.1% | 2,200 |
| 2014/03/27 | 1,336 | 1,360 | 1,336 | 1,356 | -13 | -0.9% | 1,700 |
| 2014/03/26 | 1,380 | 1,380 | 1,352 | 1,369 | +15 | +1.1% | 10,000 |
| 2014/03/25 | 1,349 | 1,357 | 1,343 | 1,354 | +13 | +1% | 3,400 |
| 2014/03/24 | 1,334 | 1,347 | 1,334 | 1,341 | +8 | +0.6% | 2,900 |
| 2014/03/20 | 1,338 | 1,338 | 1,331 | 1,333 | -3 | -0.2% | 3,500 |
| 2014/03/19 | 1,344 | 1,350 | 1,333 | 1,336 | -8 | -0.6% | 4,500 |
| 2014/03/18 | 1,345 | 1,358 | 1,336 | 1,344 | +2 | +0.1% | 3,700 |
| 2014/03/17 | 1,359 | 1,359 | 1,341 | 1,342 | -9 | -0.7% | 3,500 |
| 2014/03/14 | 1,363 | 1,380 | 1,351 | 1,351 | -25 | -1.8% | 12,300 |
| 2014/03/13 | 1,379 | 1,390 | 1,376 | 1,376 | +13 | +1% | 2,200 |
| 2014/03/12 | 1,375 | 1,375 | 1,363 | 1,363 | -17 | -1.2% | 5,300 |
| 2014/03/11 | 1,370 | 1,389 | 1,370 | 1,380 | +3 | +0.2% | 2,900 |
| 2014/03/10 | 1,376 | 1,381 | 1,376 | 1,377 | ±0 | ±0% | 1,600 |
| 2014/03/07 | 1,388 | 1,388 | 1,377 | 1,377 | +3 | +0.2% | 1,600 |
| 2014/03/06 | 1,379 | 1,388 | 1,364 | 1,374 | -2 | -0.1% | 2,700 |
| 2014/03/05 | 1,361 | 1,381 | 1,361 | 1,376 | +11 | +0.8% | 3,500 |
| 2014/03/04 | 1,353 | 1,374 | 1,353 | 1,365 | +12 | +0.9% | 2,000 |
| 2014/03/03 | 1,397 | 1,397 | 1,350 | 1,353 | -26 | -1.9% | 14,000 |
| 2014/02/28 | 1,395 | 1,396 | 1,376 | 1,379 | -5 | -0.4% | 3,600 |
| 2014/02/27 | 1,381 | 1,391 | 1,381 | 1,384 | -8 | -0.6% | 1,300 |
| 2014/02/26 | 1,400 | 1,400 | 1,381 | 1,392 | -6 | -0.4% | 4,400 |
| 2014/02/25 | 1,392 | 1,398 | 1,385 | 1,398 | +26 | +1.9% | 7,700 |
| 2014/02/24 | 1,393 | 1,394 | 1,371 | 1,372 | -5 | -0.4% | 7,500 |
| 2014/02/21 | 1,365 | 1,383 | 1,365 | 1,377 | +16 | +1.2% | 2,200 |
| 2014/02/20 | 1,380 | 1,380 | 1,360 | 1,361 | -11 | -0.8% | 1,700 |
| 2014/02/19 | 1,380 | 1,380 | 1,369 | 1,372 | -10 | -0.7% | 700 |
| 2014/02/18 | 1,363 | 1,385 | 1,356 | 1,382 | +19 | +1.4% | 3,700 |
| 2014/02/17 | 1,356 | 1,363 | 1,356 | 1,363 | +5 | +0.4% | 700 |
| 2014/02/14 | 1,378 | 1,378 | 1,358 | 1,358 | -16 | -1.2% | 4,100 |
| 2014/02/13 | 1,393 | 1,393 | 1,374 | 1,374 | -17 | -1.2% | 5,300 |
| 2014/02/12 | 1,383 | 1,397 | 1,370 | 1,391 | +6 | +0.4% | 7,200 |
| 2014/02/10 | 1,387 | 1,387 | 1,365 | 1,385 | +24 | +1.8% | 4,100 |
| 2014/02/07 | 1,349 | 1,368 | 1,349 | 1,361 | +26 | +1.9% | 6,200 |
| 2014/02/06 | 1,332 | 1,362 | 1,332 | 1,335 | +4 | +0.3% | 4,400 |
| 2014/02/05 | 1,333 | 1,340 | 1,326 | 1,331 | +8 | +0.6% | 7,500 |
| 2014/02/04 | 1,372 | 1,372 | 1,320 | 1,323 | -54 | -3.9% | 13,300 |
| 2014/02/03 | 1,398 | 1,399 | 1,374 | 1,377 | -16 | -1.1% | 4,300 |
2751～
2800
件表示中 / 6996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 | 157,600円 | +93.9% | - | 1.79% | 7.87倍 | 0.87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 |
| フィットイージ | 230,000円 | +37.9% | +39.4% | 1.04% | 24.69倍 | 10.80倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| スタジオアリス | 211,800円 | -5.1% | -5.9% | 2.36% | 24.81倍 | 1.21倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＩＢＪ | 84,600円 | +9.4% | +20.5% | 0.95% | 16.11倍 | 3.82倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ユカリア | 93,000円 | +19.6% | -4.4% | 0.00% | 12.68倍 | 1.84倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
