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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 1,287 | 1,293 | 1,262 | 1,265 | -22 | -1.7% | 6,100 |
| 2010/10/25 | 1,278 | 1,296 | 1,278 | 1,287 | +7 | +0.5% | 2,200 |
| 2010/10/22 | 1,281 | 1,317 | 1,271 | 1,280 | -7 | -0.5% | 2,500 |
| 2010/10/21 | 1,309 | 1,309 | 1,287 | 1,287 | -21 | -1.6% | 5,600 |
| 2010/10/20 | 1,308 | 1,309 | 1,308 | 1,308 | -10 | -0.8% | 4,500 |
| 2010/10/19 | 1,309 | 1,318 | 1,309 | 1,318 | +1 | +0.1% | 1,500 |
| 2010/10/18 | 1,310 | 1,323 | 1,310 | 1,317 | +8 | +0.6% | 1,300 |
| 2010/10/15 | 1,308 | 1,310 | 1,308 | 1,309 | ±0 | ±0% | 6,600 |
| 2010/10/14 | 1,309 | 1,310 | 1,308 | 1,309 | +1 | +0.1% | 2,300 |
| 2010/10/13 | 1,311 | 1,311 | 1,308 | 1,308 | ±0 | ±0% | 1,600 |
| 2010/10/12 | 1,318 | 1,318 | 1,308 | 1,308 | -10 | -0.8% | 2,800 |
| 2010/10/08 | 1,315 | 1,338 | 1,310 | 1,318 | -22 | -1.6% | 3,800 |
| 2010/10/07 | 1,348 | 1,348 | 1,326 | 1,340 | +2 | +0.1% | 1,200 |
| 2010/10/06 | 1,325 | 1,340 | 1,309 | 1,338 | +26 | +2% | 3,200 |
| 2010/10/05 | 1,312 | 1,324 | 1,310 | 1,312 | ±0 | ±0% | 1,600 |
| 2010/10/04 | 1,320 | 1,322 | 1,308 | 1,312 | -9 | -0.7% | 1,700 |
| 2010/10/01 | 1,329 | 1,333 | 1,320 | 1,321 | -8 | -0.6% | 1,500 |
| 2010/09/30 | 1,363 | 1,363 | 1,329 | 1,329 | -39 | -2.9% | 2,500 |
| 2010/09/29 | 1,357 | 1,368 | 1,346 | 1,368 | +8 | +0.6% | 3,000 |
| 2010/09/28 | 1,343 | 1,360 | 1,343 | 1,360 | -9 | -0.7% | 10,000 |
| 2010/09/27 | 1,357 | 1,370 | 1,355 | 1,369 | +9 | +0.7% | 38,900 |
| 2010/09/24 | 1,351 | 1,365 | 1,351 | 1,360 | +5 | +0.4% | 3,700 |
| 2010/09/22 | 1,350 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 2,100 |
| 2010/09/21 | 1,361 | 1,363 | 1,350 | 1,350 | -13 | -1% | 4,200 |
| 2010/09/17 | 1,364 | 1,365 | 1,350 | 1,363 | +12 | +0.9% | 3,400 |
| 2010/09/16 | 1,343 | 1,365 | 1,342 | 1,351 | +11 | +0.8% | 2,200 |
| 2010/09/15 | 1,340 | 1,363 | 1,339 | 1,340 | ±0 | ±0% | 2,500 |
| 2010/09/14 | 1,344 | 1,348 | 1,340 | 1,340 | -3 | -0.2% | 1,100 |
| 2010/09/13 | 1,343 | 1,343 | 1,343 | 1,343 | +6 | +0.4% | 200 |
| 2010/09/10 | 1,323 | 1,347 | 1,323 | 1,337 | +4 | +0.3% | 2,800 |
| 2010/09/09 | 1,325 | 1,333 | 1,322 | 1,333 | +9 | +0.7% | 1,400 |
| 2010/09/08 | 1,330 | 1,331 | 1,324 | 1,324 | -11 | -0.8% | 900 |
| 2010/09/07 | 1,334 | 1,342 | 1,334 | 1,335 | +14 | +1.1% | 700 |
| 2010/09/06 | 1,321 | 1,331 | 1,313 | 1,321 | +6 | +0.5% | 2,300 |
| 2010/09/03 | 1,314 | 1,323 | 1,312 | 1,315 | -9 | -0.7% | 3,700 |
| 2010/09/02 | 1,338 | 1,338 | 1,321 | 1,324 | +6 | +0.5% | 1,300 |
| 2010/09/01 | 1,334 | 1,334 | 1,300 | 1,318 | +7 | +0.5% | 4,000 |
| 2010/08/31 | 1,350 | 1,350 | 1,310 | 1,311 | -41 | -3% | 2,500 |
| 2010/08/30 | 1,323 | 1,352 | 1,323 | 1,352 | +30 | +2.3% | 1,500 |
| 2010/08/27 | 1,330 | 1,347 | 1,321 | 1,322 | -31 | -2.3% | 2,600 |
| 2010/08/26 | 1,334 | 1,353 | 1,316 | 1,353 | +35 | +2.7% | 3,600 |
| 2010/08/25 | 1,310 | 1,319 | 1,310 | 1,318 | -6 | -0.5% | 2,600 |
| 2010/08/24 | 1,335 | 1,335 | 1,313 | 1,324 | -11 | -0.8% | 900 |
| 2010/08/23 | 1,331 | 1,335 | 1,309 | 1,335 | +4 | +0.3% | 2,600 |
| 2010/08/20 | 1,333 | 1,339 | 1,331 | 1,331 | -7 | -0.5% | 1,100 |
| 2010/08/19 | 1,351 | 1,359 | 1,326 | 1,338 | -12 | -0.9% | 6,500 |
| 2010/08/18 | 1,354 | 1,354 | 1,350 | 1,350 | -4 | -0.3% | 2,700 |
| 2010/08/17 | 1,361 | 1,362 | 1,353 | 1,354 | -10 | -0.7% | 1,600 |
| 2010/08/16 | 1,375 | 1,375 | 1,360 | 1,364 | -14 | -1% | 900 |
| 2010/08/13 | 1,374 | 1,380 | 1,361 | 1,378 | +2 | +0.1% | 2,400 |
3601～
3650
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
