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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 1,330 | 1,338 | 1,325 | 1,338 | +18 | +1.4% | 2,500 |
| 2011/01/21 | 1,337 | 1,337 | 1,314 | 1,320 | -17 | -1.3% | 3,000 |
| 2011/01/20 | 1,344 | 1,344 | 1,337 | 1,337 | -2 | -0.1% | 800 |
| 2011/01/19 | 1,335 | 1,339 | 1,335 | 1,339 | +4 | +0.3% | 1,700 |
| 2011/01/18 | 1,330 | 1,335 | 1,330 | 1,335 | +4 | +0.3% | 1,900 |
| 2011/01/17 | 1,331 | 1,332 | 1,329 | 1,331 | +2 | +0.2% | 2,000 |
| 2011/01/14 | 1,334 | 1,336 | 1,325 | 1,329 | -7 | -0.5% | 3,500 |
| 2011/01/13 | 1,330 | 1,345 | 1,330 | 1,336 | -4 | -0.3% | 3,200 |
| 2011/01/12 | 1,357 | 1,357 | 1,340 | 1,340 | -10 | -0.7% | 2,900 |
| 2011/01/11 | 1,347 | 1,350 | 1,339 | 1,350 | +16 | +1.2% | 2,600 |
| 2011/01/07 | 1,334 | 1,338 | 1,334 | 1,334 | -3 | -0.2% | 1,300 |
| 2011/01/06 | 1,337 | 1,339 | 1,332 | 1,337 | ±0 | ±0% | 800 |
| 2011/01/05 | 1,337 | 1,338 | 1,335 | 1,337 | +1 | +0.1% | 1,200 |
| 2011/01/04 | 1,330 | 1,338 | 1,330 | 1,336 | +8 | +0.6% | 2,300 |
| 2010/12/30 | 1,328 | 1,344 | 1,327 | 1,328 | -5 | -0.4% | 2,200 |
| 2010/12/29 | 1,333 | 1,340 | 1,327 | 1,333 | +8 | +0.6% | 1,000 |
| 2010/12/28 | 1,330 | 1,338 | 1,320 | 1,325 | -6 | -0.5% | 1,700 |
| 2010/12/27 | 1,362 | 1,362 | 1,322 | 1,331 | -24 | -1.8% | 5,000 |
| 2010/12/24 | 1,355 | 1,358 | 1,348 | 1,355 | +5 | +0.4% | 3,000 |
| 2010/12/22 | 1,358 | 1,359 | 1,338 | 1,350 | +3 | +0.2% | 2,900 |
| 2010/12/21 | 1,331 | 1,364 | 1,331 | 1,347 | +16 | +1.2% | 3,800 |
| 2010/12/20 | 1,357 | 1,357 | 1,330 | 1,331 | +4 | +0.3% | 2,600 |
| 2010/12/17 | 1,325 | 1,332 | 1,325 | 1,327 | +2 | +0.2% | 3,500 |
| 2010/12/16 | 1,315 | 1,325 | 1,315 | 1,325 | +14 | +1.1% | 2,300 |
| 2010/12/15 | 1,296 | 1,315 | 1,296 | 1,311 | +11 | +0.8% | 2,100 |
| 2010/12/14 | 1,295 | 1,301 | 1,292 | 1,300 | -1 | -0.1% | 3,100 |
| 2010/12/13 | 1,297 | 1,303 | 1,277 | 1,301 | +23 | +1.8% | 5,700 |
| 2010/12/10 | 1,264 | 1,280 | 1,264 | 1,278 | +11 | +0.9% | 2,400 |
| 2010/12/09 | 1,266 | 1,269 | 1,263 | 1,267 | +3 | +0.2% | 2,300 |
| 2010/12/08 | 1,254 | 1,264 | 1,254 | 1,264 | +10 | +0.8% | 1,400 |
| 2010/12/07 | 1,259 | 1,260 | 1,252 | 1,254 | +2 | +0.2% | 3,600 |
| 2010/12/06 | 1,253 | 1,254 | 1,247 | 1,252 | -1 | -0.1% | 1,900 |
| 2010/12/03 | 1,267 | 1,268 | 1,249 | 1,253 | -7 | -0.6% | 3,500 |
| 2010/12/02 | 1,263 | 1,269 | 1,253 | 1,260 | +9 | +0.7% | 3,100 |
| 2010/12/01 | 1,258 | 1,258 | 1,250 | 1,251 | -7 | -0.6% | 2,600 |
| 2010/11/30 | 1,261 | 1,264 | 1,258 | 1,258 | -6 | -0.5% | 3,200 |
| 2010/11/29 | 1,262 | 1,269 | 1,261 | 1,264 | +2 | +0.2% | 1,800 |
| 2010/11/26 | 1,269 | 1,269 | 1,261 | 1,262 | +2 | +0.2% | 2,600 |
| 2010/11/25 | 1,254 | 1,262 | 1,249 | 1,260 | +6 | +0.5% | 2,700 |
| 2010/11/24 | 1,260 | 1,262 | 1,251 | 1,254 | -7 | -0.6% | 2,600 |
| 2010/11/22 | 1,251 | 1,269 | 1,251 | 1,261 | +10 | +0.8% | 900 |
| 2010/11/19 | 1,262 | 1,265 | 1,251 | 1,251 | -3 | -0.2% | 2,200 |
| 2010/11/18 | 1,259 | 1,259 | 1,254 | 1,254 | +8 | +0.6% | 1,200 |
| 2010/11/17 | 1,243 | 1,248 | 1,243 | 1,246 | -9 | -0.7% | 2,900 |
| 2010/11/16 | 1,262 | 1,262 | 1,251 | 1,255 | +2 | +0.2% | 500 |
| 2010/11/15 | 1,259 | 1,261 | 1,253 | 1,253 | +5 | +0.4% | 1,300 |
| 2010/11/12 | 1,252 | 1,260 | 1,243 | 1,248 | -13 | -1% | 2,400 |
| 2010/11/11 | 1,279 | 1,279 | 1,257 | 1,261 | -9 | -0.7% | 1,200 |
| 2010/11/10 | 1,247 | 1,271 | 1,247 | 1,270 | +23 | +1.8% | 1,000 |
| 2010/11/09 | 1,259 | 1,260 | 1,242 | 1,247 | -9 | -0.7% | 3,100 |
3501～
3550
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
