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 |
|---|---|---|---|---|---|---|---|
| 2001/04/03 | 3,690 | 3,740 | 3,690 | 3,690 | +50 | +1.4% | 2,200 |
| 2001/04/02 | 3,640 | 3,650 | 3,600 | 3,640 | +80 | +2.2% | 2,800 |
| 2001/03/30 | 3,650 | 3,700 | 3,560 | 3,560 | -70 | -1.9% | 10,800 |
| 2001/03/29 | 3,700 | 3,750 | 3,630 | 3,630 | -50 | -1.4% | 7,100 |
| 2001/03/28 | 3,670 | 3,750 | 3,670 | 3,680 | +30 | +0.8% | 6,900 |
| 2001/03/27 | 3,730 | 3,780 | 3,600 | 3,650 | -40 | -1.1% | 15,300 |
| 2001/03/26 | 3,660 | 3,710 | 3,650 | 3,690 | +80 | +2.2% | 11,800 |
| 2001/03/23 | 3,650 | 3,650 | 3,480 | 3,610 | -40 | -1.1% | 8,900 |
| 2001/03/22 | 3,790 | 3,790 | 3,650 | 3,650 | -140 | -3.7% | 10,700 |
| 2001/03/21 | 3,830 | 3,840 | 3,760 | 3,790 | -50 | -1.3% | 3,300 |
| 2001/03/19 | 3,870 | 3,890 | 3,840 | 3,840 | -70 | -1.8% | 4,400 |
| 2001/03/16 | 4,000 | 4,000 | 3,910 | 3,910 | -40 | -1% | 2,300 |
| 2001/03/15 | 3,990 | 3,990 | 3,900 | 3,950 | -40 | -1% | 1,400 |
| 2001/03/14 | 4,010 | 4,030 | 3,990 | 3,990 | -80 | -2% | 2,200 |
| 2001/03/13 | 4,100 | 4,100 | 4,000 | 4,070 | -40 | -1% | 2,900 |
| 2001/03/12 | 4,110 | 4,110 | 4,110 | 4,110 | -70 | -1.7% | 100 |
| 2001/03/09 | 4,190 | 4,200 | 4,180 | 4,180 | -10 | -0.2% | 3,800 |
| 2001/03/08 | 4,330 | 4,330 | 4,190 | 4,190 | -150 | -3.5% | 800 |
| 2001/03/07 | 4,330 | 4,340 | 4,330 | 4,340 | -10 | -0.2% | 600 |
| 2001/03/06 | 4,160 | 4,350 | 4,100 | 4,350 | +150 | +3.6% | 3,100 |
| 2001/03/05 | 4,100 | 4,230 | 4,100 | 4,200 | +20 | +0.5% | 900 |
| 2001/03/02 | 4,180 | 4,180 | 4,180 | 4,180 | +150 | +3.7% | 500 |
| 2001/03/01 | 4,230 | 4,230 | 4,030 | 4,030 | -200 | -4.7% | 7,300 |
| 2001/02/28 | 4,250 | 4,250 | 4,190 | 4,230 | +130 | +3.2% | 13,100 |
| 2001/02/27 | 4,170 | 4,180 | 4,100 | 4,100 | -60 | -1.4% | 6,300 |
| 2001/02/26 | 4,270 | 4,270 | 4,160 | 4,160 | -110 | -2.6% | 2,300 |
| 2001/02/23 | 4,260 | 4,270 | 4,230 | 4,270 | ±0 | ±0% | 1,700 |
| 2001/02/22 | 4,280 | 4,280 | 4,270 | 4,270 | -10 | -0.2% | 600 |
| 2001/02/21 | 4,290 | 4,290 | 4,280 | 4,280 | -20 | -0.5% | 300 |
| 2001/02/20 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 300 |
| 2001/02/19 | 4,350 | 4,350 | 4,300 | 4,300 | +20 | +0.5% | 200 |
| 2001/02/16 | 4,290 | 4,290 | 4,250 | 4,280 | -10 | -0.2% | 2,200 |
| 2001/02/15 | 4,290 | 4,300 | 4,290 | 4,290 | -10 | -0.2% | 2,600 |
| 2001/02/14 | 4,350 | 4,350 | 4,260 | 4,300 | -50 | -1.1% | 4,800 |
| 2001/02/13 | 4,300 | 4,350 | 4,300 | 4,350 | +50 | +1.2% | 1,500 |
| 2001/02/09 | 4,260 | 4,310 | 4,260 | 4,300 | -10 | -0.2% | 4,100 |
| 2001/02/08 | 4,480 | 4,500 | 4,310 | 4,310 | -170 | -3.8% | 2,500 |
| 2001/02/07 | 4,480 | 4,480 | 4,480 | 4,480 | ±0 | ±0% | 100 |
| 2001/02/06 | 4,500 | 4,500 | 4,400 | 4,480 | -120 | -2.6% | 300 |
| 2001/02/05 | 4,800 | 4,800 | 4,500 | 4,600 | -200 | -4.2% | 6,400 |
| 2001/02/02 | 4,500 | 4,800 | 4,500 | 4,800 | +300 | +6.7% | 39,700 |
| 2001/02/01 | 4,500 | 4,500 | 4,250 | 4,500 | -50 | -1.1% | 2,900 |
| 2001/01/31 | 4,200 | 4,550 | 4,200 | 4,550 | +150 | +3.4% | 4,300 |
| 2001/01/30 | 4,400 | 4,400 | 4,300 | 4,400 | -10 | -0.2% | 8,700 |
| 2001/01/29 | 4,400 | 4,410 | 4,390 | 4,410 | +20 | +0.5% | 2,300 |
| 2001/01/26 | 4,360 | 4,390 | 4,350 | 4,390 | +40 | +0.9% | 700 |
| 2001/01/25 | 4,310 | 4,350 | 4,310 | 4,350 | +40 | +0.9% | 200 |
| 2001/01/24 | 4,310 | 4,310 | 4,300 | 4,310 | +10 | +0.2% | 1,500 |
| 2001/01/23 | 4,310 | 4,310 | 4,300 | 4,300 | ±0 | ±0% | 800 |
| 2001/01/22 | 4,200 | 4,300 | 4,200 | 4,300 | -100 | -2.3% | 1,000 |
5901～
5950
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 | 118,500円 | +40.0% | +0.8% | 2.03% | 5.21倍 | 0.72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 | 42,000円 | +3.4% | +9.0% | 6.43% | 23.59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 | 239,900円 | +7.1% | -22.1% | 2.08% | 16.59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 | 258,700円 | +10.0% | +9.6% | 3.29% | 10.72倍 | 0.92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
