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 |
|---|---|---|---|---|---|---|---|
| 2012/06/25 | 1,343 | 1,370 | 1,341 | 1,370 | +32 | +2.4% | 1,300 |
| 2012/06/22 | 1,341 | 1,341 | 1,322 | 1,338 | -2 | -0.1% | 800 |
| 2012/06/21 | 1,332 | 1,340 | 1,332 | 1,340 | +8 | +0.6% | 500 |
| 2012/06/20 | 1,312 | 1,352 | 1,312 | 1,332 | -8 | -0.6% | 3,100 |
| 2012/06/19 | 1,339 | 1,340 | 1,330 | 1,340 | +1 | +0.1% | 1,200 |
| 2012/06/18 | 1,350 | 1,351 | 1,337 | 1,339 | -15 | -1.1% | 1,300 |
| 2012/06/15 | 1,350 | 1,355 | 1,350 | 1,354 | -1 | -0.1% | 700 |
| 2012/06/14 | 1,334 | 1,360 | 1,334 | 1,355 | +22 | +1.7% | 1,100 |
| 2012/06/13 | 1,345 | 1,361 | 1,333 | 1,333 | -37 | -2.7% | 300 |
| 2012/06/12 | 1,320 | 1,370 | 1,320 | 1,370 | +38 | +2.9% | 1,000 |
| 2012/06/11 | 1,368 | 1,378 | 1,332 | 1,332 | -36 | -2.6% | 2,000 |
| 2012/06/08 | 1,350 | 1,368 | 1,328 | 1,368 | +38 | +2.9% | 1,400 |
| 2012/06/07 | 1,321 | 1,347 | 1,321 | 1,330 | +14 | +1.1% | 800 |
| 2012/06/06 | 1,328 | 1,328 | 1,311 | 1,316 | -12 | -0.9% | 1,200 |
| 2012/06/05 | 1,300 | 1,331 | 1,300 | 1,328 | +20 | +1.5% | 1,700 |
| 2012/06/04 | 1,325 | 1,325 | 1,300 | 1,308 | -17 | -1.3% | 1,900 |
| 2012/06/01 | 1,360 | 1,360 | 1,325 | 1,325 | -25 | -1.9% | 900 |
| 2012/05/31 | 1,370 | 1,370 | 1,330 | 1,350 | -30 | -2.2% | 4,000 |
| 2012/05/30 | 1,370 | 1,380 | 1,325 | 1,380 | +15 | +1.1% | 5,500 |
| 2012/05/29 | 1,390 | 1,390 | 1,365 | 1,365 | -25 | -1.8% | 2,900 |
| 2012/05/28 | 1,385 | 1,410 | 1,385 | 1,390 | -25 | -1.8% | 1,800 |
| 2012/05/25 | 1,391 | 1,415 | 1,376 | 1,415 | +25 | +1.8% | 2,500 |
| 2012/05/24 | 1,382 | 1,390 | 1,382 | 1,390 | -29 | -2% | 900 |
| 2012/05/23 | 1,390 | 1,419 | 1,371 | 1,419 | +18 | +1.3% | 3,100 |
| 2012/05/22 | 1,396 | 1,401 | 1,392 | 1,401 | +5 | +0.4% | 1,300 |
| 2012/05/21 | 1,400 | 1,401 | 1,396 | 1,396 | -6 | -0.4% | 1,700 |
| 2012/05/18 | 1,410 | 1,410 | 1,393 | 1,402 | -8 | -0.6% | 3,000 |
| 2012/05/17 | 1,373 | 1,410 | 1,324 | 1,410 | +7 | +0.5% | 3,400 |
| 2012/05/16 | 1,417 | 1,417 | 1,400 | 1,403 | -34 | -2.4% | 2,600 |
| 2012/05/15 | 1,450 | 1,469 | 1,404 | 1,437 | -146 | -9.2% | 8,900 |
| 2012/05/14 | 1,556 | 1,583 | 1,540 | 1,583 | +28 | +1.8% | 1,600 |
| 2012/05/11 | 1,561 | 1,561 | 1,555 | 1,555 | -20 | -1.3% | 1,500 |
| 2012/05/10 | 1,563 | 1,578 | 1,562 | 1,575 | -7 | -0.4% | 2,400 |
| 2012/05/09 | 1,564 | 1,587 | 1,564 | 1,582 | +18 | +1.2% | 3,400 |
| 2012/05/08 | 1,572 | 1,583 | 1,561 | 1,564 | -20 | -1.3% | 1,200 |
| 2012/05/07 | 1,566 | 1,584 | 1,566 | 1,584 | -5 | -0.3% | 1,700 |
| 2012/05/02 | 1,595 | 1,595 | 1,567 | 1,589 | +32 | +2.1% | 1,700 |
| 2012/05/01 | 1,574 | 1,574 | 1,550 | 1,557 | +9 | +0.6% | 2,500 |
| 2012/04/27 | 1,562 | 1,587 | 1,542 | 1,548 | -37 | -2.3% | 2,000 |
| 2012/04/26 | 1,600 | 1,600 | 1,557 | 1,585 | +5 | +0.3% | 4,700 |
| 2012/04/25 | 1,567 | 1,580 | 1,566 | 1,580 | +38 | +2.5% | 3,000 |
| 2012/04/24 | 1,541 | 1,546 | 1,541 | 1,542 | -12 | -0.8% | 1,500 |
| 2012/04/23 | 1,579 | 1,579 | 1,553 | 1,554 | -24 | -1.5% | 1,700 |
| 2012/04/20 | 1,581 | 1,594 | 1,578 | 1,578 | -4 | -0.3% | 1,000 |
| 2012/04/19 | 1,600 | 1,600 | 1,573 | 1,582 | -18 | -1.1% | 900 |
| 2012/04/18 | 1,594 | 1,600 | 1,593 | 1,600 | +29 | +1.8% | 2,100 |
| 2012/04/17 | 1,570 | 1,594 | 1,570 | 1,571 | -10 | -0.6% | 1,700 |
| 2012/04/16 | 1,563 | 1,592 | 1,563 | 1,581 | +18 | +1.2% | 1,000 |
| 2012/04/13 | 1,570 | 1,571 | 1,556 | 1,563 | -7 | -0.4% | 3,400 |
| 2012/04/12 | 1,576 | 1,576 | 1,533 | 1,570 | -8 | -0.5% | 2,100 |
3151～
3200
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 | 145,300円 | +30.4% | - | 1.94% | 10.72倍 | 0.80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 | 145,600円 | +19.3% | +35.4% | 3.09% | 9.62倍 | 1.94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 | 157,300円 | +4.9% | +0.6% | 6.36% | 20.36倍 | 3.26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 | 201,000円 | +7.8% | +6.6% | 3.58% | 16.44倍 | 1.79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 | 161,000円 | +14.2% | -9.7% | 4.78% | 11.18倍 | 1.70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
