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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 3,660 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2001/06/14 | 3,690 | 3,690 | 3,650 | 3,650 | -40 | -1.1% | 200 |
| 2001/06/13 | 3,700 | 3,700 | 3,650 | 3,690 | -10 | -0.3% | 4,000 |
| 2001/06/12 | 3,700 | 3,700 | 3,650 | 3,700 | ±0 | ±0% | 2,400 |
| 2001/06/11 | 3,750 | 3,750 | 3,700 | 3,700 | +50 | +1.4% | 800 |
| 2001/06/08 | 3,760 | 3,760 | 3,650 | 3,650 | - | - | 1,900 |
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 3,750 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 2,100 |
| 2001/06/05 | 3,760 | 3,760 | 3,750 | 3,750 | -50 | -1.3% | 1,000 |
| 2001/06/04 | 3,800 | 3,800 | 3,800 | 3,800 | -50 | -1.3% | 300 |
| 2001/06/01 | 3,840 | 3,850 | 3,840 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/31 | 3,840 | 3,850 | 3,800 | 3,850 | ±0 | ±0% | 4,000 |
| 2001/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/29 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 2,600 |
| 2001/05/28 | 3,990 | 3,990 | 3,820 | 3,820 | -180 | -4.5% | 1,500 |
| 2001/05/25 | 3,960 | 4,000 | 3,960 | 4,000 | +50 | +1.3% | 2,100 |
| 2001/05/24 | 3,960 | 3,960 | 3,860 | 3,950 | +40 | +1% | 700 |
| 2001/05/23 | 3,950 | 3,950 | 3,910 | 3,910 | -90 | -2.3% | 1,700 |
| 2001/05/22 | 3,950 | 4,000 | 3,920 | 4,000 | +100 | +2.6% | 7,400 |
| 2001/05/21 | 3,900 | 3,900 | 3,850 | 3,900 | ±0 | ±0% | 2,400 |
| 2001/05/18 | 3,930 | 3,930 | 3,900 | 3,900 | +50 | +1.3% | 400 |
| 2001/05/17 | 3,900 | 3,950 | 3,850 | 3,850 | ±0 | ±0% | 1,900 |
| 2001/05/16 | 3,950 | 3,950 | 3,850 | 3,850 | -50 | -1.3% | 3,000 |
| 2001/05/15 | 3,900 | 3,960 | 3,890 | 3,900 | +10 | +0.3% | 4,400 |
| 2001/05/14 | 3,850 | 3,890 | 3,850 | 3,890 | +90 | +2.4% | 1,600 |
| 2001/05/11 | 3,870 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 800 |
| 2001/05/10 | 3,900 | 3,900 | 3,850 | 3,850 | -20 | -0.5% | 2,100 |
| 2001/05/09 | 3,870 | 3,910 | 3,870 | 3,870 | ±0 | ±0% | 3,900 |
| 2001/05/08 | 3,880 | 3,900 | 3,850 | 3,870 | +70 | +1.8% | 4,600 |
| 2001/05/07 | 3,830 | 3,880 | 3,800 | 3,800 | +20 | +0.5% | 4,900 |
| 2001/05/02 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 1,700 |
| 2001/05/01 | 3,700 | 3,780 | 3,700 | 3,780 | +40 | +1.1% | 2,700 |
| 2001/04/27 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 1,600 |
| 2001/04/26 | 3,720 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 1,600 |
| 2001/04/25 | 3,720 | 3,720 | 3,680 | 3,720 | ±0 | ±0% | 1,500 |
| 2001/04/24 | 3,660 | 3,720 | 3,650 | 3,720 | +20 | +0.5% | 1,600 |
| 2001/04/23 | 3,700 | 3,700 | 3,640 | 3,700 | +100 | +2.8% | 4,500 |
| 2001/04/20 | 3,700 | 3,710 | 3,600 | 3,600 | ±0 | ±0% | 4,200 |
| 2001/04/19 | 3,660 | 3,750 | 3,600 | 3,600 | -50 | -1.4% | 6,800 |
| 2001/04/18 | 3,650 | 3,670 | 3,650 | 3,650 | ±0 | ±0% | 1,800 |
| 2001/04/17 | 3,630 | 3,660 | 3,630 | 3,650 | ±0 | ±0% | 3,200 |
| 2001/04/16 | 3,730 | 3,730 | 3,650 | 3,650 | -80 | -2.1% | 5,700 |
| 2001/04/13 | 3,690 | 3,730 | 3,650 | 3,730 | +80 | +2.2% | 3,700 |
| 2001/04/12 | 3,700 | 3,700 | 3,650 | 3,650 | ±0 | ±0% | 4,800 |
| 2001/04/11 | 3,680 | 3,700 | 3,650 | 3,650 | -30 | -0.8% | 4,000 |
| 2001/04/10 | 3,720 | 3,720 | 3,680 | 3,680 | -50 | -1.3% | 3,000 |
| 2001/04/09 | 3,740 | 3,740 | 3,730 | 3,730 | -10 | -0.3% | 1,500 |
| 2001/04/06 | 3,740 | 3,750 | 3,740 | 3,740 | +40 | +1.1% | 3,700 |
| 2001/04/05 | 3,700 | 3,700 | 3,670 | 3,700 | ±0 | ±0% | 3,300 |
| 2001/04/04 | 3,660 | 3,700 | 3,660 | 3,700 | +10 | +0.3% | 4,900 |
5851～
5900
件表示中 / 6946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 | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73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 |
| ＵＮＩＴＥＤ | 69,000円 | -9.3% | -46.2% | 6.96% | 18.69倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ファンコミ | 41,900円 | +3.4% | +9.0% | 6.44% | 23.53倍 | 1.54倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
