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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 1,437 | 1,447 | 1,437 | 1,441 | +2 | +0.1% | 700 |
| 2010/06/11 | 1,437 | 1,457 | 1,435 | 1,439 | -3 | -0.2% | 2,300 |
| 2010/06/10 | 1,433 | 1,446 | 1,433 | 1,442 | +5 | +0.3% | 1,500 |
| 2010/06/09 | 1,440 | 1,443 | 1,436 | 1,437 | -4 | -0.3% | 800 |
| 2010/06/08 | 1,435 | 1,453 | 1,434 | 1,441 | -9 | -0.6% | 1,600 |
| 2010/06/07 | 1,434 | 1,450 | 1,433 | 1,450 | +1 | +0.1% | 3,300 |
| 2010/06/04 | 1,469 | 1,469 | 1,448 | 1,449 | -10 | -0.7% | 2,000 |
| 2010/06/03 | 1,450 | 1,475 | 1,450 | 1,459 | +5 | +0.3% | 2,100 |
| 2010/06/02 | 1,459 | 1,459 | 1,450 | 1,454 | -8 | -0.5% | 2,000 |
| 2010/06/01 | 1,464 | 1,464 | 1,452 | 1,462 | -2 | -0.1% | 2,200 |
| 2010/05/31 | 1,465 | 1,465 | 1,441 | 1,464 | +4 | +0.3% | 3,100 |
| 2010/05/28 | 1,486 | 1,486 | 1,460 | 1,460 | -3 | -0.2% | 3,700 |
| 2010/05/27 | 1,472 | 1,495 | 1,463 | 1,463 | -26 | -1.7% | 1,900 |
| 2010/05/26 | 1,530 | 1,530 | 1,489 | 1,489 | -19 | -1.3% | 2,900 |
| 2010/05/25 | 1,479 | 1,523 | 1,479 | 1,508 | +4 | +0.3% | 1,900 |
| 2010/05/24 | 1,499 | 1,509 | 1,474 | 1,504 | +25 | +1.7% | 3,800 |
| 2010/05/21 | 1,465 | 1,494 | 1,455 | 1,479 | -9 | -0.6% | 3,800 |
| 2010/05/20 | 1,463 | 1,488 | 1,463 | 1,488 | -5 | -0.3% | 5,000 |
| 2010/05/19 | 1,483 | 1,504 | 1,483 | 1,493 | -25 | -1.6% | 3,600 |
| 2010/05/18 | 1,499 | 1,518 | 1,499 | 1,518 | +31 | +2.1% | 1,500 |
| 2010/05/17 | 1,481 | 1,505 | 1,481 | 1,487 | -19 | -1.3% | 3,400 |
| 2010/05/14 | 1,549 | 1,549 | 1,505 | 1,506 | -24 | -1.6% | 6,600 |
| 2010/05/13 | 1,544 | 1,546 | 1,528 | 1,530 | -14 | -0.9% | 3,900 |
| 2010/05/12 | 1,549 | 1,549 | 1,522 | 1,544 | +1 | +0.1% | 1,800 |
| 2010/05/11 | 1,554 | 1,554 | 1,524 | 1,543 | +12 | +0.8% | 2,500 |
| 2010/05/10 | 1,526 | 1,541 | 1,520 | 1,531 | +5 | +0.3% | 1,800 |
| 2010/05/07 | 1,551 | 1,551 | 1,515 | 1,526 | -51 | -3.2% | 5,900 |
| 2010/05/06 | 1,555 | 1,589 | 1,550 | 1,577 | +33 | +2.1% | 9,600 |
| 2010/04/30 | 1,557 | 1,557 | 1,537 | 1,544 | -13 | -0.8% | 4,200 |
| 2010/04/28 | 1,570 | 1,570 | 1,551 | 1,557 | -13 | -0.8% | 4,000 |
| 2010/04/27 | 1,576 | 1,576 | 1,570 | 1,570 | -18 | -1.1% | 2,300 |
| 2010/04/26 | 1,570 | 1,589 | 1,570 | 1,588 | +22 | +1.4% | 3,400 |
| 2010/04/23 | 1,543 | 1,566 | 1,542 | 1,566 | +12 | +0.8% | 2,600 |
| 2010/04/22 | 1,547 | 1,570 | 1,546 | 1,554 | ±0 | ±0% | 2,300 |
| 2010/04/21 | 1,541 | 1,582 | 1,541 | 1,554 | -7 | -0.4% | 4,400 |
| 2010/04/20 | 1,549 | 1,561 | 1,546 | 1,561 | +15 | +1% | 1,300 |
| 2010/04/19 | 1,566 | 1,566 | 1,546 | 1,546 | -20 | -1.3% | 1,900 |
| 2010/04/16 | 1,599 | 1,599 | 1,566 | 1,566 | -30 | -1.9% | 3,100 |
| 2010/04/15 | 1,597 | 1,597 | 1,575 | 1,596 | +10 | +0.6% | 2,300 |
| 2010/04/14 | 1,556 | 1,597 | 1,556 | 1,586 | +2 | +0.1% | 2,700 |
| 2010/04/13 | 1,595 | 1,595 | 1,575 | 1,584 | -3 | -0.2% | 2,500 |
| 2010/04/12 | 1,585 | 1,593 | 1,580 | 1,587 | +10 | +0.6% | 2,400 |
| 2010/04/09 | 1,582 | 1,582 | 1,574 | 1,577 | +10 | +0.6% | 1,300 |
| 2010/04/08 | 1,583 | 1,583 | 1,565 | 1,567 | -17 | -1.1% | 2,000 |
| 2010/04/07 | 1,580 | 1,585 | 1,576 | 1,584 | +6 | +0.4% | 1,500 |
| 2010/04/06 | 1,557 | 1,578 | 1,551 | 1,578 | +21 | +1.3% | 3,100 |
| 2010/04/05 | 1,550 | 1,558 | 1,543 | 1,557 | +11 | +0.7% | 3,200 |
| 2010/04/02 | 1,541 | 1,546 | 1,541 | 1,546 | +8 | +0.5% | 1,000 |
| 2010/04/01 | 1,541 | 1,541 | 1,527 | 1,538 | +16 | +1.1% | 3,400 |
| 2010/03/31 | 1,537 | 1,538 | 1,522 | 1,522 | -14 | -0.9% | 2,300 |
3651～
3700
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% | 10.57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 |
| 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% | 20.29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 |
| 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 |
| 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
