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 |
|---|---|---|---|---|---|---|---|
| 2008/05/23 | 1,931 | 1,940 | 1,923 | 1,930 | +1 | +0.1% | 2,500 |
| 2008/05/22 | 1,948 | 1,948 | 1,923 | 1,929 | +4 | +0.2% | 1,700 |
| 2008/05/21 | 1,940 | 1,940 | 1,924 | 1,925 | -24 | -1.2% | 1,800 |
| 2008/05/20 | 1,949 | 1,950 | 1,940 | 1,949 | ±0 | ±0% | 2,100 |
| 2008/05/19 | 1,933 | 1,949 | 1,924 | 1,949 | +22 | +1.1% | 3,400 |
| 2008/05/16 | 1,934 | 1,934 | 1,915 | 1,927 | ±0 | ±0% | 3,500 |
| 2008/05/15 | 1,908 | 1,927 | 1,901 | 1,927 | +27 | +1.4% | 3,300 |
| 2008/05/14 | 1,894 | 1,915 | 1,894 | 1,900 | +10 | +0.5% | 5,000 |
| 2008/05/13 | 1,900 | 1,900 | 1,887 | 1,890 | -9 | -0.5% | 2,000 |
| 2008/05/12 | 1,900 | 1,910 | 1,893 | 1,899 | -4 | -0.2% | 1,700 |
| 2008/05/09 | 1,949 | 1,949 | 1,902 | 1,903 | -36 | -1.9% | 4,100 |
| 2008/05/08 | 1,934 | 1,950 | 1,931 | 1,939 | +5 | +0.3% | 2,500 |
| 2008/05/07 | 1,913 | 1,947 | 1,913 | 1,934 | -4 | -0.2% | 2,100 |
| 2008/05/02 | 1,915 | 1,942 | 1,911 | 1,938 | +23 | +1.2% | 2,800 |
| 2008/05/01 | 1,930 | 1,930 | 1,915 | 1,915 | -5 | -0.3% | 1,700 |
| 2008/04/30 | 1,921 | 1,941 | 1,920 | 1,920 | -24 | -1.2% | 1,100 |
| 2008/04/28 | 1,914 | 1,949 | 1,907 | 1,944 | +29 | +1.5% | 4,300 |
| 2008/04/25 | 1,909 | 1,919 | 1,901 | 1,915 | +10 | +0.5% | 3,300 |
| 2008/04/24 | 1,910 | 1,910 | 1,905 | 1,905 | -6 | -0.3% | 600 |
| 2008/04/23 | 1,912 | 1,920 | 1,906 | 1,911 | -7 | -0.4% | 1,300 |
| 2008/04/22 | 1,916 | 1,918 | 1,910 | 1,918 | +8 | +0.4% | 1,000 |
| 2008/04/21 | 1,901 | 1,929 | 1,893 | 1,910 | +1 | +0.1% | 1,300 |
| 2008/04/18 | 1,914 | 1,914 | 1,891 | 1,909 | -3 | -0.2% | 400 |
| 2008/04/17 | 1,891 | 1,915 | 1,890 | 1,912 | +26 | +1.4% | 1,200 |
| 2008/04/16 | 1,874 | 1,908 | 1,874 | 1,886 | -4 | -0.2% | 1,200 |
| 2008/04/15 | 1,881 | 1,913 | 1,881 | 1,890 | -7 | -0.4% | 1,100 |
| 2008/04/14 | 1,910 | 1,910 | 1,878 | 1,897 | -13 | -0.7% | 2,000 |
| 2008/04/11 | 1,910 | 1,920 | 1,893 | 1,910 | +15 | +0.8% | 1,100 |
| 2008/04/10 | 1,902 | 1,918 | 1,894 | 1,895 | -17 | -0.9% | 1,400 |
| 2008/04/09 | 1,933 | 1,933 | 1,901 | 1,912 | +9 | +0.5% | 1,200 |
| 2008/04/08 | 1,945 | 1,945 | 1,900 | 1,903 | -42 | -2.2% | 2,700 |
| 2008/04/07 | 1,927 | 1,945 | 1,902 | 1,945 | +17 | +0.9% | 900 |
| 2008/04/04 | 1,932 | 1,932 | 1,916 | 1,928 | -10 | -0.5% | 1,700 |
| 2008/04/03 | 1,936 | 1,948 | 1,935 | 1,938 | -4 | -0.2% | 2,800 |
| 2008/04/02 | 1,939 | 1,944 | 1,920 | 1,942 | +3 | +0.2% | 2,100 |
| 2008/04/01 | 1,926 | 1,939 | 1,899 | 1,939 | +39 | +2.1% | 2,600 |
| 2008/03/31 | 1,900 | 1,900 | 1,875 | 1,900 | -38 | -2% | 2,600 |
| 2008/03/28 | 1,909 | 1,950 | 1,909 | 1,938 | +36 | +1.9% | 1,500 |
| 2008/03/27 | 1,891 | 1,930 | 1,891 | 1,902 | -23 | -1.2% | 1,700 |
| 2008/03/26 | 1,907 | 1,930 | 1,880 | 1,925 | -11 | -0.6% | 5,300 |
| 2008/03/25 | 1,893 | 1,942 | 1,893 | 1,936 | +44 | +2.3% | 8,400 |
| 2008/03/24 | 1,916 | 1,940 | 1,892 | 1,892 | +1 | +0.1% | 3,400 |
| 2008/03/21 | 1,919 | 1,919 | 1,857 | 1,891 | +2 | +0.1% | 1,400 |
| 2008/03/19 | 1,899 | 1,899 | 1,872 | 1,889 | +17 | +0.9% | 1,600 |
| 2008/03/18 | 1,831 | 1,872 | 1,831 | 1,872 | +71 | +3.9% | 1,300 |
| 2008/03/17 | 1,841 | 1,842 | 1,801 | 1,801 | -60 | -3.2% | 1,100 |
| 2008/03/14 | 1,872 | 1,873 | 1,860 | 1,861 | -28 | -1.5% | 2,700 |
| 2008/03/13 | 1,909 | 1,910 | 1,887 | 1,889 | -27 | -1.4% | 2,800 |
| 2008/03/12 | 1,949 | 1,950 | 1,915 | 1,916 | +3 | +0.2% | 2,900 |
| 2008/03/11 | 1,959 | 1,959 | 1,902 | 1,913 | -47 | -2.4% | 1,100 |
4151～
4200
件表示中 / 6951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 | 142,700円 | +30.4% | - | 1.98% | 10.53倍 | 0.78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 |
| シーティーエス | 82,700円 | +8.3% | +10.7% | 3.39% | 14.24倍 | 2.66倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| エフアンドエム | 223,400円 | +12.2% | -14.7% | 1.79% | 24.33倍 | 2.73倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＫＮＴＣＴ | 114,200円 | +11.6% | -6.0% | 0.00% | 4.16倍 | 8.51倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| 山田コンサル | 161,600円 | +14.2% | -9.7% | 4.76% | 11.22倍 | 1.71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
