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 |
|---|---|---|---|---|---|---|---|
| 2013/06/19 | 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 |
| 2013/04/17 | 1,396 | 1,410 | 1,381 | 1,390 | -6 | -0.4% | 5,600 |
| 2013/04/16 | 1,381 | 1,405 | 1,381 | 1,396 | -10 | -0.7% | 2,200 |
| 2013/04/15 | 1,431 | 1,431 | 1,400 | 1,406 | -21 | -1.5% | 4,100 |
| 2013/04/12 | 1,439 | 1,439 | 1,425 | 1,427 | -12 | -0.8% | 3,300 |
| 2013/04/11 | 1,431 | 1,439 | 1,427 | 1,439 | +7 | +0.5% | 3,300 |
| 2013/04/10 | 1,420 | 1,436 | 1,416 | 1,432 | +11 | +0.8% | 4,700 |
| 2013/04/09 | 1,432 | 1,436 | 1,414 | 1,421 | -11 | -0.8% | 3,900 |
| 2013/04/08 | 1,410 | 1,432 | 1,406 | 1,432 | +18 | +1.3% | 5,600 |
2951～
3000
件表示中 / 6995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 | 158,400円 | +93.9% | - | 1.78% | 7.91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 |
| アイモバイル | 64,600円 | +22.8% | +25.2% | 4.02% | 12.27倍 | 2.14倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 211,500円 | -5.1% | -5.9% | 2.36% | 24.77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 |
| コンヴァノ | 804,000円 | +116.0% | +681.3% | 0.00% | 53.29倍 | 20.00倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ユカリア | 93,700円 | +19.6% | -4.4% | 0.00% | 12.77倍 | 1.85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
