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 |
|---|---|---|---|---|---|---|---|
| 2000/06/12 | 4,200 | 4,230 | 4,000 | 4,100 | ±0 | ±0% | 14,800 |
| 2000/06/09 | 4,000 | 4,150 | 3,900 | 4,100 | +110 | +2.8% | 9,000 |
| 2000/06/08 | 3,950 | 3,990 | 3,900 | 3,990 | +40 | +1% | 6,200 |
| 2000/06/07 | 3,870 | 3,950 | 3,800 | 3,950 | +70 | +1.8% | 3,800 |
| 2000/06/06 | 3,880 | 3,880 | 3,870 | 3,880 | ±0 | ±0% | 8,700 |
| 2000/06/05 | 3,880 | 3,880 | 3,830 | 3,880 | ±0 | ±0% | 13,600 |
| 2000/06/02 | 3,880 | 3,890 | 3,840 | 3,880 | ±0 | ±0% | 6,100 |
| 2000/06/01 | 3,800 | 3,900 | 3,770 | 3,880 | +30 | +0.8% | 4,100 |
| 2000/05/31 | 3,900 | 3,900 | 3,850 | 3,850 | ±0 | ±0% | 800 |
| 2000/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
| 2000/05/29 | 3,750 | 3,900 | 3,750 | 3,850 | +100 | +2.7% | 2,800 |
| 2000/05/26 | 3,750 | 3,800 | 3,750 | 3,750 | ±0 | ±0% | 1,800 |
| 2000/05/25 | 3,610 | 3,750 | 3,600 | 3,750 | +150 | +4.2% | 600 |
| 2000/05/24 | 3,660 | 3,660 | 3,600 | 3,600 | -100 | -2.7% | 300 |
| 2000/05/23 | 3,750 | 3,750 | 3,700 | 3,700 | -30 | -0.8% | 500 |
| 2000/05/22 | 3,800 | 3,800 | 3,730 | 3,730 | +80 | +2.2% | 600 |
| 2000/05/19 | 3,650 | 3,650 | 3,650 | 3,650 | -280 | -7.1% | 1,300 |
| 2000/05/18 | 3,930 | 3,930 | 3,930 | 3,930 | ±0 | ±0% | 5,500 |
| 2000/05/17 | 3,950 | 3,980 | 3,920 | 3,930 | +10 | +0.3% | 55,900 |
| 2000/05/16 | 3,920 | 3,950 | 3,920 | 3,920 | +10 | +0.3% | 3,300 |
| 2000/05/15 | 3,950 | 3,950 | 3,900 | 3,910 | +10 | +0.3% | 5,700 |
| 2000/05/12 | 3,860 | 3,900 | 3,800 | 3,900 | +120 | +3.2% | 4,200 |
| 2000/05/11 | 3,770 | 3,800 | 3,750 | 3,780 | -40 | -1% | 2,300 |
| 2000/05/10 | 3,800 | 3,820 | 3,750 | 3,820 | +70 | +1.9% | 3,100 |
| 2000/05/09 | 3,600 | 3,750 | 3,600 | 3,750 | +150 | +4.2% | 4,100 |
| 2000/05/08 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 900 |
| 2000/05/02 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 9,500 |
| 2000/05/01 | 3,600 | 3,620 | 3,600 | 3,600 | ±0 | ±0% | 2,700 |
| 2000/04/28 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,500 |
| 2000/04/27 | 3,710 | 3,750 | 3,600 | 3,600 | -100 | -2.7% | 2,100 |
| 2000/04/26 | 3,560 | 3,700 | 3,550 | 3,700 | +150 | +4.2% | 6,900 |
| 2000/04/25 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 1,400 |
| 2000/04/24 | 3,510 | 3,550 | 3,510 | 3,550 | +50 | +1.4% | 1,500 |
| 2000/04/21 | 3,460 | 3,500 | 3,460 | 3,500 | +70 | +2% | 400 |
| 2000/04/20 | 3,400 | 3,430 | 3,400 | 3,430 | -170 | -4.7% | 300 |
| 2000/04/19 | 3,670 | 3,670 | 3,600 | 3,600 | +250 | +7.5% | 2,200 |
| 2000/04/18 | 3,680 | 3,680 | 3,350 | 3,350 | ±0 | ±0% | 3,200 |
| 2000/04/17 | 3,640 | 3,640 | 3,300 | 3,350 | -250 | -6.9% | 5,400 |
| 2000/04/14 | 3,560 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 6,500 |
| 2000/04/13 | 3,550 | 3,550 | 3,550 | 3,550 | +50 | +1.4% | 300 |
| 2000/04/12 | 3,600 | 3,610 | 3,500 | 3,500 | -100 | -2.8% | 2,300 |
| 2000/04/11 | 3,670 | 3,670 | 3,600 | 3,600 | -140 | -3.7% | 900 |
| 2000/04/10 | 3,740 | 3,750 | 3,700 | 3,740 | +30 | +0.8% | 7,000 |
| 2000/04/07 | 3,700 | 3,800 | 3,700 | 3,710 | +10 | +0.3% | 2,700 |
| 2000/04/06 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 1,200 |
| 2000/04/05 | 3,580 | 3,700 | 3,500 | 3,700 | +100 | +2.8% | 3,400 |
| 2000/04/04 | 3,720 | 3,720 | 3,600 | 3,600 | -70 | -1.9% | 1,800 |
| 2000/04/03 | 3,780 | 3,790 | 3,670 | 3,670 | -140 | -3.7% | 3,400 |
| 2000/03/31 | 3,780 | 3,810 | 3,730 | 3,810 | +30 | +0.8% | 5,800 |
| 2000/03/30 | 3,780 | 3,780 | 3,730 | 3,780 | +30 | +0.8% | 6,300 |
6101～
6150
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 | 123,500円 | +40.0% | +0.8% | 1.94% | 5.43倍 | 0.75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 | 68,600円 | -9.3% | -46.2% | 7.00% | 18.58倍 | 1.22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 | 240,700円 | +7.1% | -22.1% | 2.08% | 16.65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 | 259,300円 | +10.0% | +9.6% | 3.28% | 10.74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
