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 |
|---|---|---|---|---|---|---|---|
| 2008/03/10 | 1,959 | 1,961 | 1,892 | 1,960 | +41 | +2.1% | 3,500 |
| 2008/03/07 | 1,934 | 1,965 | 1,919 | 1,919 | -15 | -0.8% | 3,400 |
| 2008/03/06 | 1,940 | 1,960 | 1,930 | 1,934 | +24 | +1.3% | 3,000 |
| 2008/03/05 | 1,901 | 1,910 | 1,880 | 1,910 | -41 | -2.1% | 2,100 |
| 2008/03/04 | 1,918 | 1,951 | 1,900 | 1,951 | +32 | +1.7% | 3,200 |
| 2008/03/03 | 1,891 | 1,919 | 1,874 | 1,919 | +28 | +1.5% | 3,600 |
| 2008/02/29 | 1,910 | 1,910 | 1,882 | 1,891 | -37 | -1.9% | 2,600 |
| 2008/02/28 | 1,921 | 1,928 | 1,910 | 1,928 | -2 | -0.1% | 1,000 |
| 2008/02/27 | 1,919 | 1,938 | 1,919 | 1,930 | +11 | +0.6% | 1,000 |
| 2008/02/26 | 1,965 | 1,965 | 1,919 | 1,919 | -36 | -1.8% | 2,500 |
| 2008/02/25 | 1,961 | 1,965 | 1,950 | 1,955 | +5 | +0.3% | 2,300 |
| 2008/02/22 | 1,960 | 1,960 | 1,945 | 1,950 | -10 | -0.5% | 1,600 |
| 2008/02/21 | 1,918 | 1,962 | 1,918 | 1,960 | +67 | +3.5% | 4,500 |
| 2008/02/20 | 1,898 | 1,907 | 1,890 | 1,893 | -35 | -1.8% | 2,300 |
| 2008/02/19 | 1,901 | 1,928 | 1,900 | 1,928 | +23 | +1.2% | 900 |
| 2008/02/18 | 1,891 | 1,933 | 1,890 | 1,905 | +33 | +1.8% | 3,300 |
| 2008/02/15 | 1,894 | 1,894 | 1,871 | 1,872 | -18 | -1% | 1,700 |
| 2008/02/14 | 1,858 | 1,894 | 1,858 | 1,890 | -27 | -1.4% | 3,200 |
| 2008/02/13 | 1,872 | 1,918 | 1,872 | 1,917 | +74 | +4% | 3,200 |
| 2008/02/12 | 1,883 | 1,883 | 1,841 | 1,843 | -27 | -1.4% | 3,100 |
| 2008/02/08 | 1,866 | 1,885 | 1,845 | 1,870 | +30 | +1.6% | 3,200 |
| 2008/02/07 | 1,850 | 1,869 | 1,835 | 1,840 | -30 | -1.6% | 1,200 |
| 2008/02/06 | 1,865 | 1,874 | 1,839 | 1,870 | +5 | +0.3% | 1,300 |
| 2008/02/05 | 1,845 | 1,865 | 1,842 | 1,865 | -10 | -0.5% | 1,300 |
| 2008/02/04 | 1,879 | 1,879 | 1,850 | 1,875 | +35 | +1.9% | 1,500 |
| 2008/02/01 | 1,855 | 1,855 | 1,840 | 1,840 | -25 | -1.3% | 1,600 |
| 2008/01/31 | 1,869 | 1,869 | 1,845 | 1,865 | +19 | +1% | 1,100 |
| 2008/01/30 | 1,859 | 1,868 | 1,846 | 1,846 | -10 | -0.5% | 800 |
| 2008/01/29 | 1,803 | 1,856 | 1,803 | 1,856 | +47 | +2.6% | 1,300 |
| 2008/01/28 | 1,849 | 1,854 | 1,809 | 1,809 | -10 | -0.5% | 3,300 |
| 2008/01/25 | 1,808 | 1,819 | 1,801 | 1,819 | +41 | +2.3% | 1,700 |
| 2008/01/24 | 1,810 | 1,810 | 1,766 | 1,778 | -32 | -1.8% | 2,900 |
| 2008/01/23 | 1,765 | 1,810 | 1,765 | 1,810 | +49 | +2.8% | 1,400 |
| 2008/01/22 | 1,805 | 1,838 | 1,761 | 1,761 | -60 | -3.3% | 5,600 |
| 2008/01/21 | 1,850 | 1,850 | 1,815 | 1,821 | -29 | -1.6% | 2,800 |
| 2008/01/18 | 1,840 | 1,867 | 1,809 | 1,850 | +10 | +0.5% | 2,100 |
| 2008/01/17 | 1,748 | 1,899 | 1,748 | 1,840 | +2 | +0.1% | 4,500 |
| 2008/01/16 | 1,850 | 1,853 | 1,830 | 1,838 | -54 | -2.9% | 5,400 |
| 2008/01/15 | 1,891 | 1,915 | 1,890 | 1,892 | -1 | -0.1% | 3,700 |
| 2008/01/11 | 1,928 | 1,928 | 1,890 | 1,893 | -33 | -1.7% | 4,200 |
| 2008/01/10 | 1,925 | 1,926 | 1,878 | 1,926 | +1 | +0.1% | 600 |
| 2008/01/09 | 1,885 | 1,929 | 1,871 | 1,925 | +46 | +2.4% | 3,400 |
| 2008/01/08 | 1,835 | 1,879 | 1,835 | 1,879 | +19 | +1% | 3,800 |
| 2008/01/07 | 1,829 | 1,862 | 1,827 | 1,860 | +37 | +2% | 2,500 |
| 2008/01/04 | 1,915 | 1,915 | 1,820 | 1,823 | -93 | -4.9% | 7,000 |
| 2007/12/28 | 1,925 | 1,925 | 1,916 | 1,916 | -15 | -0.8% | 900 |
| 2007/12/27 | 1,929 | 1,948 | 1,925 | 1,931 | +3 | +0.2% | 2,800 |
| 2007/12/26 | 1,950 | 1,950 | 1,928 | 1,928 | +16 | +0.8% | 2,000 |
| 2007/12/25 | 1,939 | 1,939 | 1,911 | 1,912 | +2 | +0.1% | 3,900 |
| 2007/12/21 | 1,920 | 1,928 | 1,906 | 1,910 | -10 | -0.5% | 1,700 |
4201～
4250
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 | 144,100円 | +30.4% | - | 1.96% | 10.63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 |
| シーティーエス | 82,500円 | +8.3% | +10.7% | 3.39% | 14.20倍 | 2.65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 | 221,100円 | +12.2% | -14.7% | 1.81% | 24.08倍 | 2.70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 | 114,100円 | +11.6% | -6.0% | 0.00% | 4.15倍 | 8.50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 | 161,900円 | +14.2% | -9.7% | 4.76% | 11.24倍 | 1.72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
