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 |
|---|---|---|---|---|---|---|---|
| 2010/01/14 | 1,570 | 1,572 | 1,561 | 1,561 | -1 | -0.1% | 900 |
| 2010/01/13 | 1,561 | 1,574 | 1,560 | 1,562 | -2 | -0.1% | 1,400 |
| 2010/01/12 | 1,559 | 1,564 | 1,550 | 1,564 | +1 | +0.1% | 1,400 |
| 2010/01/08 | 1,550 | 1,563 | 1,550 | 1,563 | +13 | +0.8% | 1,200 |
| 2010/01/07 | 1,550 | 1,562 | 1,532 | 1,550 | +2 | +0.1% | 2,800 |
| 2010/01/06 | 1,553 | 1,565 | 1,545 | 1,548 | -5 | -0.3% | 1,100 |
| 2010/01/05 | 1,560 | 1,568 | 1,552 | 1,553 | +4 | +0.3% | 1,100 |
| 2010/01/04 | 1,537 | 1,559 | 1,530 | 1,549 | +12 | +0.8% | 700 |
| 2009/12/30 | 1,560 | 1,560 | 1,536 | 1,537 | -7 | -0.5% | 2,000 |
| 2009/12/29 | 1,549 | 1,550 | 1,537 | 1,544 | +8 | +0.5% | 1,600 |
| 2009/12/28 | 1,568 | 1,568 | 1,530 | 1,536 | -2 | -0.1% | 4,400 |
| 2009/12/25 | 1,539 | 1,550 | 1,535 | 1,538 | -16 | -1% | 2,100 |
| 2009/12/24 | 1,570 | 1,570 | 1,553 | 1,554 | +4 | +0.3% | 1,200 |
| 2009/12/22 | 1,564 | 1,567 | 1,550 | 1,550 | +15 | +1% | 2,900 |
| 2009/12/21 | 1,535 | 1,535 | 1,531 | 1,535 | ±0 | ±0% | 800 |
| 2009/12/18 | 1,540 | 1,561 | 1,525 | 1,535 | -26 | -1.7% | 4,200 |
| 2009/12/17 | 1,560 | 1,561 | 1,550 | 1,561 | -3 | -0.2% | 1,600 |
| 2009/12/16 | 1,541 | 1,565 | 1,541 | 1,564 | +23 | +1.5% | 1,600 |
| 2009/12/15 | 1,541 | 1,567 | 1,541 | 1,541 | +1 | +0.1% | 1,100 |
| 2009/12/14 | 1,560 | 1,560 | 1,521 | 1,540 | ±0 | ±0% | 2,100 |
| 2009/12/11 | 1,567 | 1,568 | 1,532 | 1,540 | -8 | -0.5% | 5,000 |
| 2009/12/10 | 1,551 | 1,556 | 1,540 | 1,548 | +3 | +0.2% | 2,100 |
| 2009/12/09 | 1,554 | 1,554 | 1,520 | 1,545 | +6 | +0.4% | 500 |
| 2009/12/08 | 1,550 | 1,550 | 1,537 | 1,539 | +17 | +1.1% | 2,500 |
| 2009/12/07 | 1,550 | 1,550 | 1,519 | 1,522 | +22 | +1.5% | 3,700 |
| 2009/12/04 | 1,530 | 1,539 | 1,500 | 1,500 | -30 | -2% | 2,200 |
| 2009/12/03 | 1,500 | 1,530 | 1,500 | 1,530 | +3 | +0.2% | 1,900 |
| 2009/12/02 | 1,514 | 1,534 | 1,500 | 1,527 | +17 | +1.1% | 1,900 |
| 2009/12/01 | 1,499 | 1,510 | 1,488 | 1,510 | +11 | +0.7% | 2,900 |
| 2009/11/30 | 1,474 | 1,512 | 1,474 | 1,499 | +25 | +1.7% | 1,800 |
| 2009/11/27 | 1,482 | 1,506 | 1,473 | 1,474 | -7 | -0.5% | 2,800 |
| 2009/11/26 | 1,512 | 1,512 | 1,474 | 1,481 | +8 | +0.5% | 3,400 |
| 2009/11/25 | 1,452 | 1,473 | 1,431 | 1,473 | +21 | +1.4% | 7,100 |
| 2009/11/24 | 1,505 | 1,505 | 1,452 | 1,452 | -67 | -4.4% | 4,500 |
| 2009/11/20 | 1,500 | 1,520 | 1,500 | 1,519 | +17 | +1.1% | 2,300 |
| 2009/11/19 | 1,526 | 1,534 | 1,502 | 1,502 | -34 | -2.2% | 2,900 |
| 2009/11/18 | 1,534 | 1,536 | 1,521 | 1,536 | +1 | +0.1% | 2,600 |
| 2009/11/17 | 1,521 | 1,535 | 1,521 | 1,535 | +4 | +0.3% | 3,200 |
| 2009/11/16 | 1,540 | 1,540 | 1,529 | 1,531 | -9 | -0.6% | 2,000 |
| 2009/11/13 | 1,552 | 1,552 | 1,540 | 1,540 | -14 | -0.9% | 2,800 |
| 2009/11/12 | 1,568 | 1,568 | 1,530 | 1,554 | -18 | -1.1% | 4,100 |
| 2009/11/11 | 1,591 | 1,591 | 1,571 | 1,572 | -6 | -0.4% | 1,900 |
| 2009/11/10 | 1,581 | 1,591 | 1,577 | 1,578 | -3 | -0.2% | 3,000 |
| 2009/11/09 | 1,581 | 1,601 | 1,577 | 1,581 | -9 | -0.6% | 1,100 |
| 2009/11/06 | 1,586 | 1,608 | 1,585 | 1,590 | +4 | +0.3% | 2,000 |
| 2009/11/05 | 1,606 | 1,610 | 1,584 | 1,586 | -26 | -1.6% | 3,800 |
| 2009/11/04 | 1,600 | 1,618 | 1,600 | 1,612 | -4 | -0.2% | 2,300 |
| 2009/11/02 | 1,615 | 1,616 | 1,603 | 1,616 | ±0 | ±0% | 1,200 |
| 2009/10/30 | 1,600 | 1,623 | 1,600 | 1,616 | +18 | +1.1% | 3,400 |
| 2009/10/29 | 1,620 | 1,620 | 1,598 | 1,598 | -8 | -0.5% | 7,500 |
3751～
3800
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 | 143,000円 | +30.4% | - | 1.97% | 10.54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 | 155,300円 | +4.9% | +0.6% | 6.44% | 20.10倍 | 3.22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 | 192,400円 | +1.4% | - | 1.66% | 15.10倍 | 5.71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 | 200,300円 | +7.8% | +6.6% | 3.59% | 16.38倍 | 1.78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 | 527,000円 | +0.8% | +11.9% | 3.80% | 10.84倍 | 1.29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
