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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 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 |
| 2013/06/20 | 1,308 | 1,319 | 1,305 | 1,319 | +11 | +0.8% | 1,300 |
| 2013/06/19 | 1,298 | 1,308 | 1,298 | 1,308 | +13 | +1% | 1,200 |
| 2013/06/18 | 1,317 | 1,317 | 1,295 | 1,295 | -15 | -1.1% | 2,500 |
| 2013/06/17 | 1,300 | 1,310 | 1,300 | 1,310 | +7 | +0.5% | 1,500 |
| 2013/06/14 | 1,301 | 1,309 | 1,291 | 1,303 | +4 | +0.3% | 3,400 |
| 2013/06/13 | 1,301 | 1,305 | 1,299 | 1,299 | -8 | -0.6% | 1,800 |
| 2013/06/12 | 1,302 | 1,307 | 1,301 | 1,307 | +6 | +0.5% | 2,800 |
| 2013/06/11 | 1,321 | 1,321 | 1,301 | 1,301 | -15 | -1.1% | 1,400 |
| 2013/06/10 | 1,310 | 1,321 | 1,304 | 1,316 | +16 | +1.2% | 2,800 |
| 2013/06/07 | 1,320 | 1,320 | 1,293 | 1,300 | -21 | -1.6% | 5,100 |
| 2013/06/06 | 1,342 | 1,350 | 1,321 | 1,321 | -28 | -2.1% | 2,800 |
| 2013/06/05 | 1,350 | 1,359 | 1,349 | 1,349 | +19 | +1.4% | 1,700 |
| 2013/06/04 | 1,350 | 1,350 | 1,318 | 1,330 | -32 | -2.3% | 6,300 |
| 2013/06/03 | 1,388 | 1,388 | 1,360 | 1,362 | -27 | -1.9% | 5,300 |
| 2013/05/31 | 1,394 | 1,394 | 1,374 | 1,389 | +10 | +0.7% | 1,100 |
| 2013/05/30 | 1,390 | 1,400 | 1,372 | 1,379 | -7 | -0.5% | 3,900 |
| 2013/05/29 | 1,386 | 1,409 | 1,380 | 1,386 | +1 | +0.1% | 2,300 |
| 2013/05/28 | 1,380 | 1,402 | 1,380 | 1,385 | -23 | -1.6% | 3,800 |
| 2013/05/27 | 1,400 | 1,410 | 1,384 | 1,408 | +5 | +0.4% | 8,100 |
| 2013/05/24 | 1,410 | 1,438 | 1,392 | 1,403 | -12 | -0.8% | 8,100 |
| 2013/05/23 | 1,445 | 1,446 | 1,413 | 1,415 | -29 | -2% | 10,700 |
| 2013/05/22 | 1,435 | 1,445 | 1,435 | 1,444 | +2 | +0.1% | 3,000 |
| 2013/05/21 | 1,445 | 1,449 | 1,440 | 1,442 | ±0 | ±0% | 3,900 |
| 2013/05/20 | 1,433 | 1,445 | 1,430 | 1,442 | +1 | +0.1% | 5,000 |
| 2013/05/17 | 1,412 | 1,442 | 1,412 | 1,441 | +29 | +2.1% | 5,400 |
| 2013/05/16 | 1,414 | 1,440 | 1,400 | 1,412 | +2 | +0.1% | 11,900 |
| 2013/05/15 | 1,428 | 1,430 | 1,410 | 1,410 | -17 | -1.2% | 6,300 |
| 2013/05/14 | 1,450 | 1,450 | 1,427 | 1,427 | -19 | -1.3% | 8,400 |
| 2013/05/13 | 1,450 | 1,460 | 1,440 | 1,446 | -8 | -0.6% | 5,300 |
| 2013/05/10 | 1,438 | 1,457 | 1,438 | 1,454 | +16 | +1.1% | 5,000 |
| 2013/05/09 | 1,431 | 1,450 | 1,430 | 1,438 | -1 | -0.1% | 3,900 |
| 2013/05/08 | 1,450 | 1,450 | 1,436 | 1,439 | +1 | +0.1% | 5,500 |
| 2013/05/07 | 1,443 | 1,460 | 1,433 | 1,438 | -6 | -0.4% | 10,200 |
| 2013/05/02 | 1,448 | 1,448 | 1,427 | 1,444 | +2 | +0.1% | 1,400 |
| 2013/05/01 | 1,453 | 1,454 | 1,409 | 1,442 | -18 | -1.2% | 5,800 |
| 2013/04/30 | 1,456 | 1,470 | 1,456 | 1,460 | -5 | -0.3% | 3,700 |
| 2013/04/26 | 1,472 | 1,474 | 1,452 | 1,465 | +15 | +1% | 6,900 |
| 2013/04/25 | 1,430 | 1,450 | 1,430 | 1,450 | +23 | +1.6% | 5,000 |
| 2013/04/24 | 1,410 | 1,427 | 1,410 | 1,427 | +21 | +1.5% | 3,700 |
| 2013/04/23 | 1,410 | 1,411 | 1,406 | 1,406 | +4 | +0.3% | 2,600 |
| 2013/04/22 | 1,417 | 1,420 | 1,391 | 1,402 | +7 | +0.5% | 3,800 |
| 2013/04/19 | 1,400 | 1,420 | 1,395 | 1,395 | -15 | -1.1% | 4,100 |
| 2013/04/18 | 1,385 | 1,449 | 1,385 | 1,410 | +20 | +1.4% | 3,400 |
2901～
2950
件表示中 / 6953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 | 143,400円 | +30.4% | - | 1.97% | 10.58倍 | 0.79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 |
| クリーク＆リバ | 144,200円 | +19.3% | +35.4% | 3.12% | 9.53倍 | 1.92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 |
| ＩＴＭ | 156,800円 | +4.9% | +0.6% | 6.38% | 20.30倍 | 3.25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 | 199,100円 | +7.8% | +6.6% | 3.62% | 16.28倍 | 1.77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 |
| 山田コンサル | 159,800円 | +14.2% | -9.7% | 4.82% | 11.10倍 | 1.69倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
