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 |
|---|---|---|---|---|---|---|---|
| 2013/12/10 | 1,382 | 1,389 | 1,381 | 1,386 | +3 | +0.2% | 3,400 |
| 2013/12/09 | 1,390 | 1,391 | 1,381 | 1,383 | +3 | +0.2% | 3,900 |
| 2013/12/06 | 1,390 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 5,500 |
| 2013/12/05 | 1,390 | 1,398 | 1,385 | 1,385 | -6 | -0.4% | 4,000 |
| 2013/12/04 | 1,390 | 1,399 | 1,388 | 1,391 | ±0 | ±0% | 4,500 |
| 2013/12/03 | 1,404 | 1,404 | 1,390 | 1,391 | -3 | -0.2% | 6,600 |
| 2013/12/02 | 1,397 | 1,398 | 1,391 | 1,394 | -5 | -0.4% | 3,800 |
| 2013/11/29 | 1,405 | 1,405 | 1,396 | 1,399 | -1 | -0.1% | 1,600 |
| 2013/11/28 | 1,390 | 1,407 | 1,386 | 1,400 | -5 | -0.4% | 4,800 |
| 2013/11/27 | 1,396 | 1,405 | 1,386 | 1,405 | -6 | -0.4% | 2,200 |
| 2013/11/26 | 1,415 | 1,415 | 1,401 | 1,411 | -6 | -0.4% | 4,500 |
| 2013/11/25 | 1,403 | 1,417 | 1,398 | 1,417 | +20 | +1.4% | 15,900 |
| 2013/11/22 | 1,386 | 1,398 | 1,386 | 1,397 | -1 | -0.1% | 5,800 |
| 2013/11/21 | 1,399 | 1,399 | 1,389 | 1,398 | ±0 | ±0% | 3,700 |
| 2013/11/20 | 1,373 | 1,400 | 1,371 | 1,398 | +13 | +0.9% | 10,100 |
| 2013/11/19 | 1,375 | 1,385 | 1,375 | 1,385 | +1 | +0.1% | 2,200 |
| 2013/11/18 | 1,382 | 1,386 | 1,376 | 1,384 | -5 | -0.4% | 2,100 |
| 2013/11/15 | 1,390 | 1,390 | 1,375 | 1,389 | -3 | -0.2% | 4,000 |
| 2013/11/14 | 1,372 | 1,395 | 1,366 | 1,392 | +20 | +1.5% | 4,600 |
| 2013/11/13 | 1,367 | 1,400 | 1,366 | 1,372 | -11 | -0.8% | 13,100 |
| 2013/11/12 | 1,379 | 1,385 | 1,377 | 1,383 | +4 | +0.3% | 3,300 |
| 2013/11/11 | 1,379 | 1,379 | 1,371 | 1,379 | ±0 | ±0% | 2,400 |
| 2013/11/08 | 1,371 | 1,379 | 1,371 | 1,379 | -1 | -0.1% | 3,200 |
| 2013/11/07 | 1,384 | 1,384 | 1,375 | 1,380 | -12 | -0.9% | 1,200 |
| 2013/11/06 | 1,374 | 1,394 | 1,372 | 1,392 | +3 | +0.2% | 2,000 |
| 2013/11/05 | 1,397 | 1,397 | 1,373 | 1,389 | +5 | +0.4% | 3,000 |
| 2013/11/01 | 1,400 | 1,400 | 1,378 | 1,384 | -15 | -1.1% | 3,900 |
| 2013/10/31 | 1,392 | 1,417 | 1,387 | 1,399 | -1 | -0.1% | 14,600 |
| 2013/10/30 | 1,368 | 1,400 | 1,367 | 1,400 | +27 | +2% | 18,100 |
| 2013/10/29 | 1,368 | 1,374 | 1,366 | 1,373 | -9 | -0.7% | 3,800 |
| 2013/10/28 | 1,385 | 1,385 | 1,370 | 1,382 | +5 | +0.4% | 6,600 |
| 2013/10/25 | 1,374 | 1,384 | 1,370 | 1,377 | +4 | +0.3% | 6,500 |
| 2013/10/24 | 1,373 | 1,373 | 1,366 | 1,373 | +1 | +0.1% | 3,900 |
| 2013/10/23 | 1,382 | 1,382 | 1,372 | 1,372 | -10 | -0.7% | 2,700 |
| 2013/10/22 | 1,371 | 1,382 | 1,360 | 1,382 | +11 | +0.8% | 4,500 |
| 2013/10/21 | 1,373 | 1,373 | 1,363 | 1,371 | -2 | -0.1% | 3,700 |
| 2013/10/18 | 1,380 | 1,382 | 1,369 | 1,373 | -5 | -0.4% | 3,900 |
| 2013/10/17 | 1,380 | 1,380 | 1,374 | 1,378 | ±0 | ±0% | 2,900 |
| 2013/10/16 | 1,391 | 1,391 | 1,356 | 1,378 | -3 | -0.2% | 2,500 |
| 2013/10/15 | 1,391 | 1,391 | 1,360 | 1,381 | -12 | -0.9% | 4,900 |
| 2013/10/11 | 1,358 | 1,395 | 1,332 | 1,393 | +53 | +4% | 19,100 |
| 2013/10/10 | 1,327 | 1,353 | 1,327 | 1,340 | -4 | -0.3% | 3,900 |
| 2013/10/09 | 1,329 | 1,344 | 1,325 | 1,344 | +2 | +0.1% | 3,200 |
| 2013/10/08 | 1,322 | 1,363 | 1,321 | 1,342 | +16 | +1.2% | 5,100 |
| 2013/10/07 | 1,331 | 1,331 | 1,320 | 1,326 | -10 | -0.7% | 7,600 |
| 2013/10/04 | 1,341 | 1,342 | 1,335 | 1,336 | -12 | -0.9% | 4,900 |
| 2013/10/03 | 1,353 | 1,373 | 1,345 | 1,348 | -4 | -0.3% | 7,200 |
| 2013/10/02 | 1,353 | 1,360 | 1,352 | 1,352 | -8 | -0.6% | 5,000 |
| 2013/10/01 | 1,369 | 1,375 | 1,359 | 1,360 | -33 | -2.4% | 3,100 |
| 2013/09/30 | 1,374 | 1,395 | 1,357 | 1,393 | +19 | +1.4% | 6,500 |
2801～
2850
件表示中 / 6964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 | 151,600円 | +93.9% | - | 1.86% | 7.56倍 | 0.83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 |
| ＣＳＰ | 246,300円 | +6.4% | +2.9% | 2.44% | 11.89倍 | 0.90倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 204,700円 | -5.1% | -5.9% | 2.44% | 23.98倍 | 1.17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 |
| クリーク＆リバ | 150,400円 | +19.3% | +35.4% | 2.99% | 9.94倍 | 2.00倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| シーティーエス | 78,500円 | +8.3% | +10.7% | 3.57% | 13.52倍 | 2.52倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
