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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 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 |
| 2010/08/12 | 1,375 | 1,376 | 1,367 | 1,376 | ±0 | ±0% | 1,400 |
| 2010/08/11 | 1,385 | 1,385 | 1,376 | 1,376 | -22 | -1.6% | 2,300 |
| 2010/08/10 | 1,386 | 1,398 | 1,385 | 1,398 | +3 | +0.2% | 1,600 |
| 2010/08/09 | 1,388 | 1,395 | 1,387 | 1,395 | -5 | -0.4% | 1,400 |
| 2010/08/06 | 1,390 | 1,400 | 1,386 | 1,400 | +8 | +0.6% | 1,500 |
| 2010/08/05 | 1,393 | 1,398 | 1,390 | 1,392 | -2 | -0.1% | 1,900 |
| 2010/08/04 | 1,396 | 1,398 | 1,394 | 1,394 | +1 | +0.1% | 1,300 |
| 2010/08/03 | 1,411 | 1,414 | 1,393 | 1,393 | -18 | -1.3% | 2,200 |
| 2010/08/02 | 1,400 | 1,414 | 1,396 | 1,411 | +7 | +0.5% | 1,300 |
| 2010/07/30 | 1,405 | 1,411 | 1,403 | 1,404 | -1 | -0.1% | 1,300 |
| 2010/07/29 | 1,418 | 1,418 | 1,403 | 1,405 | -14 | -1% | 1,800 |
| 2010/07/28 | 1,405 | 1,419 | 1,405 | 1,419 | +1 | +0.1% | 900 |
| 2010/07/27 | 1,409 | 1,418 | 1,409 | 1,418 | +9 | +0.6% | 500 |
| 2010/07/26 | 1,430 | 1,430 | 1,408 | 1,409 | +3 | +0.2% | 3,100 |
| 2010/07/23 | 1,405 | 1,410 | 1,393 | 1,406 | +6 | +0.4% | 2,000 |
| 2010/07/22 | 1,395 | 1,405 | 1,394 | 1,400 | +6 | +0.4% | 1,100 |
| 2010/07/21 | 1,397 | 1,401 | 1,394 | 1,394 | -3 | -0.2% | 1,800 |
| 2010/07/20 | 1,400 | 1,400 | 1,392 | 1,397 | -5 | -0.4% | 2,000 |
| 2010/07/16 | 1,403 | 1,406 | 1,401 | 1,402 | -2 | -0.1% | 2,000 |
| 2010/07/15 | 1,407 | 1,407 | 1,403 | 1,404 | -3 | -0.2% | 900 |
| 2010/07/14 | 1,402 | 1,416 | 1,402 | 1,407 | +4 | +0.3% | 2,300 |
| 2010/07/13 | 1,411 | 1,412 | 1,403 | 1,403 | -10 | -0.7% | 3,400 |
| 2010/07/12 | 1,413 | 1,417 | 1,410 | 1,413 | ±0 | ±0% | 1,400 |
| 2010/07/09 | 1,410 | 1,429 | 1,410 | 1,413 | +9 | +0.6% | 2,800 |
| 2010/07/08 | 1,401 | 1,410 | 1,401 | 1,404 | +2 | +0.1% | 2,300 |
| 2010/07/07 | 1,415 | 1,415 | 1,402 | 1,402 | -13 | -0.9% | 3,200 |
| 2010/07/06 | 1,429 | 1,429 | 1,414 | 1,415 | -14 | -1% | 3,500 |
| 2010/07/05 | 1,428 | 1,429 | 1,427 | 1,429 | -3 | -0.2% | 3,000 |
| 2010/07/02 | 1,445 | 1,445 | 1,430 | 1,432 | -14 | -1% | 4,900 |
| 2010/07/01 | 1,455 | 1,455 | 1,436 | 1,446 | +3 | +0.2% | 3,400 |
| 2010/06/30 | 1,433 | 1,445 | 1,432 | 1,443 | ±0 | ±0% | 1,900 |
| 2010/06/29 | 1,447 | 1,447 | 1,439 | 1,443 | +7 | +0.5% | 1,300 |
| 2010/06/28 | 1,459 | 1,459 | 1,434 | 1,436 | +2 | +0.1% | 3,400 |
| 2010/06/25 | 1,435 | 1,437 | 1,434 | 1,434 | -4 | -0.3% | 1,600 |
| 2010/06/24 | 1,440 | 1,443 | 1,437 | 1,438 | -2 | -0.1% | 1,700 |
| 2010/06/23 | 1,448 | 1,448 | 1,440 | 1,440 | -18 | -1.2% | 2,300 |
| 2010/06/22 | 1,457 | 1,460 | 1,446 | 1,458 | -1 | -0.1% | 1,700 |
| 2010/06/21 | 1,443 | 1,459 | 1,443 | 1,459 | +7 | +0.5% | 700 |
| 2010/06/18 | 1,442 | 1,452 | 1,440 | 1,452 | +10 | +0.7% | 1,700 |
| 2010/06/17 | 1,440 | 1,449 | 1,440 | 1,442 | -3 | -0.2% | 1,300 |
| 2010/06/16 | 1,440 | 1,450 | 1,440 | 1,445 | +5 | +0.3% | 1,300 |
| 2010/06/15 | 1,441 | 1,447 | 1,440 | 1,440 | -1 | -0.1% | 700 |
| 2010/06/14 | 1,437 | 1,447 | 1,437 | 1,441 | +2 | +0.1% | 700 |
3601～
3650
件表示中 / 6952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% | 10.57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 |
| ＩＴＭ | 156,800円 | +4.9% | +0.6% | 6.38% | 20.29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 |
| ＭＳＯＬ | 231,700円 | +1.4% | - | 1.38% | 18.19倍 | 6.87倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| 日本ケア | 199,100円 | +7.8% | +6.6% | 3.62% | 16.28倍 | 1.76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 |
| オリコンＨＤ | 554,000円 | +0.8% | +11.9% | 3.61% | 11.40倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
