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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,333 | 1,333 | 1,310 | 1,310 | -23 | -1.7% | 2,700 |
| 2013/08/29 | 1,316 | 1,333 | 1,314 | 1,333 | +17 | +1.3% | 1,800 |
| 2013/08/28 | 1,312 | 1,318 | 1,312 | 1,316 | -18 | -1.3% | 1,900 |
| 2013/08/27 | 1,330 | 1,334 | 1,324 | 1,334 | +8 | +0.6% | 3,000 |
| 2013/08/26 | 1,346 | 1,346 | 1,321 | 1,326 | -3 | -0.2% | 5,200 |
| 2013/08/23 | 1,314 | 1,333 | 1,314 | 1,329 | +19 | +1.5% | 3,800 |
| 2013/08/22 | 1,312 | 1,315 | 1,310 | 1,310 | -2 | -0.2% | 3,900 |
| 2013/08/21 | 1,320 | 1,320 | 1,311 | 1,312 | -5 | -0.4% | 1,900 |
| 2013/08/20 | 1,321 | 1,321 | 1,317 | 1,317 | -8 | -0.6% | 2,200 |
| 2013/08/19 | 1,345 | 1,345 | 1,321 | 1,325 | -16 | -1.2% | 1,800 |
| 2013/08/16 | 1,325 | 1,341 | 1,321 | 1,341 | +6 | +0.4% | 3,600 |
| 2013/08/15 | 1,341 | 1,341 | 1,335 | 1,335 | -12 | -0.9% | 2,700 |
| 2013/08/14 | 1,341 | 1,347 | 1,340 | 1,347 | +5 | +0.4% | 3,000 |
| 2013/08/13 | 1,340 | 1,342 | 1,340 | 1,342 | -8 | -0.6% | 1,900 |
| 2013/08/12 | 1,340 | 1,350 | 1,340 | 1,350 | +11 | +0.8% | 600 |
| 2013/08/09 | 1,338 | 1,361 | 1,338 | 1,339 | +1 | +0.1% | 3,500 |
| 2013/08/08 | 1,340 | 1,340 | 1,333 | 1,338 | -10 | -0.7% | 2,200 |
| 2013/08/07 | 1,351 | 1,355 | 1,348 | 1,348 | -3 | -0.2% | 2,000 |
| 2013/08/06 | 1,351 | 1,364 | 1,350 | 1,351 | -9 | -0.7% | 1,700 |
| 2013/08/05 | 1,358 | 1,365 | 1,357 | 1,360 | -20 | -1.4% | 1,300 |
| 2013/08/02 | 1,360 | 1,380 | 1,355 | 1,380 | +11 | +0.8% | 2,900 |
| 2013/08/01 | 1,349 | 1,374 | 1,345 | 1,369 | +21 | +1.6% | 1,500 |
| 2013/07/31 | 1,360 | 1,360 | 1,334 | 1,348 | -26 | -1.9% | 2,300 |
| 2013/07/30 | 1,361 | 1,374 | 1,360 | 1,374 | +8 | +0.6% | 1,600 |
| 2013/07/29 | 1,374 | 1,374 | 1,366 | 1,366 | -17 | -1.2% | 2,000 |
| 2013/07/26 | 1,398 | 1,398 | 1,383 | 1,383 | -15 | -1.1% | 5,000 |
| 2013/07/25 | 1,394 | 1,398 | 1,384 | 1,398 | +8 | +0.6% | 3,700 |
| 2013/07/24 | 1,377 | 1,390 | 1,376 | 1,390 | +5 | +0.4% | 1,800 |
| 2013/07/23 | 1,370 | 1,390 | 1,370 | 1,385 | +5 | +0.4% | 3,000 |
| 2013/07/22 | 1,391 | 1,400 | 1,376 | 1,380 | -11 | -0.8% | 1,600 |
| 2013/07/19 | 1,400 | 1,400 | 1,375 | 1,391 | -4 | -0.3% | 2,400 |
| 2013/07/18 | 1,394 | 1,400 | 1,390 | 1,395 | +9 | +0.6% | 1,400 |
| 2013/07/17 | 1,379 | 1,386 | 1,371 | 1,386 | +3 | +0.2% | 1,800 |
| 2013/07/16 | 1,379 | 1,394 | 1,379 | 1,383 | +5 | +0.4% | 600 |
| 2013/07/12 | 1,353 | 1,378 | 1,352 | 1,378 | +27 | +2% | 1,600 |
| 2013/07/11 | 1,352 | 1,365 | 1,351 | 1,351 | -14 | -1% | 2,400 |
| 2013/07/10 | 1,373 | 1,380 | 1,365 | 1,365 | -7 | -0.5% | 2,500 |
| 2013/07/09 | 1,380 | 1,380 | 1,371 | 1,372 | -1 | -0.1% | 4,400 |
| 2013/07/08 | 1,420 | 1,420 | 1,373 | 1,373 | -11 | -0.8% | 3,300 |
| 2013/07/05 | 1,410 | 1,410 | 1,384 | 1,384 | -14 | -1% | 2,500 |
| 2013/07/04 | 1,394 | 1,400 | 1,390 | 1,398 | +9 | +0.6% | 4,400 |
| 2013/07/03 | 1,385 | 1,389 | 1,346 | 1,389 | +12 | +0.9% | 1,700 |
| 2013/07/02 | 1,354 | 1,385 | 1,344 | 1,377 | +34 | +2.5% | 3,600 |
| 2013/07/01 | 1,369 | 1,384 | 1,330 | 1,343 | +23 | +1.7% | 3,700 |
| 2013/06/28 | 1,320 | 1,320 | 1,304 | 1,320 | ±0 | ±0% | 2,400 |
| 2013/06/27 | 1,318 | 1,320 | 1,309 | 1,320 | +25 | +1.9% | 2,800 |
| 2013/06/26 | 1,320 | 1,320 | 1,295 | 1,295 | -19 | -1.4% | 5,300 |
| 2013/06/25 | 1,305 | 1,315 | 1,302 | 1,314 | +9 | +0.7% | 2,500 |
| 2013/06/24 | 1,304 | 1,305 | 1,301 | 1,305 | +1 | +0.1% | 1,800 |
| 2013/06/21 | 1,300 | 1,304 | 1,292 | 1,304 | -15 | -1.1% | 2,800 |
2901～
2950
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% | 24.70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% | 24.80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
