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 |
|---|---|---|---|---|---|---|---|
| 2011/06/09 | 1,205 | 1,205 | 1,205 | 1,205 | +6 | +0.5% | 200 |
| 2011/06/08 | 1,200 | 1,201 | 1,199 | 1,199 | -1 | -0.1% | 2,500 |
| 2011/06/07 | 1,200 | 1,201 | 1,199 | 1,200 | +1 | +0.1% | 700 |
| 2011/06/06 | 1,201 | 1,202 | 1,199 | 1,199 | -1 | -0.1% | 700 |
| 2011/06/03 | 1,201 | 1,202 | 1,199 | 1,200 | -5 | -0.4% | 3,000 |
| 2011/06/02 | 1,202 | 1,207 | 1,202 | 1,205 | ±0 | ±0% | 1,700 |
| 2011/06/01 | 1,205 | 1,208 | 1,205 | 1,205 | -7 | -0.6% | 1,000 |
| 2011/05/31 | 1,200 | 1,221 | 1,200 | 1,212 | +13 | +1.1% | 1,900 |
| 2011/05/30 | 1,192 | 1,199 | 1,190 | 1,199 | +6 | +0.5% | 1,700 |
| 2011/05/27 | 1,208 | 1,209 | 1,190 | 1,193 | -16 | -1.3% | 3,600 |
| 2011/05/26 | 1,220 | 1,220 | 1,209 | 1,209 | +3 | +0.2% | 2,800 |
| 2011/05/25 | 1,201 | 1,206 | 1,200 | 1,206 | +6 | +0.5% | 1,900 |
| 2011/05/24 | 1,209 | 1,209 | 1,200 | 1,200 | -1 | -0.1% | 3,000 |
| 2011/05/23 | 1,206 | 1,206 | 1,201 | 1,201 | -3 | -0.2% | 1,300 |
| 2011/05/20 | 1,215 | 1,223 | 1,204 | 1,204 | -10 | -0.8% | 1,800 |
| 2011/05/19 | 1,229 | 1,229 | 1,214 | 1,214 | -6 | -0.5% | 1,700 |
| 2011/05/18 | 1,220 | 1,223 | 1,218 | 1,220 | -2 | -0.2% | 1,600 |
| 2011/05/17 | 1,232 | 1,232 | 1,221 | 1,222 | -11 | -0.9% | 2,000 |
| 2011/05/16 | 1,236 | 1,236 | 1,232 | 1,233 | -4 | -0.3% | 2,300 |
| 2011/05/13 | 1,250 | 1,250 | 1,235 | 1,237 | -28 | -2.2% | 3,500 |
| 2011/05/12 | 1,292 | 1,292 | 1,258 | 1,265 | -5 | -0.4% | 1,400 |
| 2011/05/11 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 500 |
| 2011/05/10 | 1,263 | 1,284 | 1,258 | 1,280 | +17 | +1.3% | 900 |
| 2011/05/09 | 1,291 | 1,291 | 1,263 | 1,263 | -30 | -2.3% | 2,200 |
| 2011/05/06 | 1,267 | 1,293 | 1,267 | 1,293 | +27 | +2.1% | 2,000 |
| 2011/05/02 | 1,249 | 1,282 | 1,242 | 1,266 | +30 | +2.4% | 5,700 |
| 2011/04/28 | 1,236 | 1,237 | 1,236 | 1,236 | ±0 | ±0% | 1,400 |
| 2011/04/27 | 1,259 | 1,259 | 1,232 | 1,236 | -21 | -1.7% | 2,000 |
| 2011/04/26 | 1,268 | 1,268 | 1,250 | 1,257 | +9 | +0.7% | 4,500 |
| 2011/04/25 | 1,247 | 1,252 | 1,245 | 1,248 | +1 | +0.1% | 1,200 |
| 2011/04/22 | 1,243 | 1,255 | 1,242 | 1,247 | +2 | +0.2% | 1,500 |
| 2011/04/21 | 1,249 | 1,250 | 1,238 | 1,245 | +9 | +0.7% | 1,500 |
| 2011/04/20 | 1,241 | 1,249 | 1,236 | 1,236 | -10 | -0.8% | 900 |
| 2011/04/19 | 1,261 | 1,261 | 1,231 | 1,246 | -13 | -1% | 3,100 |
| 2011/04/18 | 1,269 | 1,270 | 1,259 | 1,259 | +3 | +0.2% | 2,200 |
| 2011/04/15 | 1,275 | 1,275 | 1,256 | 1,256 | -19 | -1.5% | 1,500 |
| 2011/04/14 | 1,263 | 1,275 | 1,251 | 1,275 | +12 | +1% | 1,900 |
| 2011/04/13 | 1,252 | 1,275 | 1,252 | 1,263 | +1 | +0.1% | 800 |
| 2011/04/12 | 1,276 | 1,293 | 1,262 | 1,262 | -14 | -1.1% | 1,300 |
| 2011/04/11 | 1,277 | 1,287 | 1,276 | 1,276 | -1 | -0.1% | 1,200 |
| 2011/04/08 | 1,250 | 1,296 | 1,248 | 1,277 | +11 | +0.9% | 1,800 |
| 2011/04/07 | 1,276 | 1,276 | 1,266 | 1,266 | +15 | +1.2% | 800 |
| 2011/04/06 | 1,300 | 1,300 | 1,251 | 1,251 | -22 | -1.7% | 1,800 |
| 2011/04/05 | 1,300 | 1,301 | 1,272 | 1,273 | -27 | -2.1% | 2,400 |
| 2011/04/04 | 1,312 | 1,313 | 1,300 | 1,300 | -12 | -0.9% | 1,200 |
| 2011/04/01 | 1,336 | 1,336 | 1,312 | 1,312 | -18 | -1.4% | 1,000 |
| 2011/03/31 | 1,326 | 1,338 | 1,311 | 1,330 | +5 | +0.4% | 2,300 |
| 2011/03/30 | 1,312 | 1,337 | 1,308 | 1,325 | +7 | +0.5% | 2,200 |
| 2011/03/29 | 1,333 | 1,345 | 1,315 | 1,318 | -65 | -4.7% | 6,400 |
| 2011/03/28 | 1,361 | 1,383 | 1,350 | 1,383 | +24 | +1.8% | 23,100 |
3451～
3500
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 | 159,700円 | +93.9% | - | 1.77% | 7.97倍 | 0.88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 | 64,800円 | +22.8% | +25.2% | 4.01% | 12.31倍 | 2.15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 | 213,900円 | -5.1% | -5.9% | 2.34% | 25.05倍 | 1.22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 | 837,000円 | +116.0% | +681.3% | 0.00% | 55.48倍 | 20.82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 | 95,500円 | +19.6% | -4.4% | 0.00% | 13.02倍 | 1.89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
