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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 3,180 | 3,180 | 3,050 | 3,080 | +30 | +1% | 800 |
| 2000/01/14 | 3,040 | 3,050 | 3,030 | 3,050 | +20 | +0.7% | 3,100 |
| 2000/01/13 | 3,030 | 3,050 | 3,030 | 3,030 | +30 | +1% | 2,700 |
| 2000/01/12 | 2,970 | 3,030 | 2,970 | 3,000 | ±0 | ±0% | 22,200 |
| 2000/01/11 | 2,970 | 3,030 | 2,970 | 3,000 | ±0 | ±0% | 23,300 |
| 2000/01/07 | 3,000 | 3,000 | 2,980 | 3,000 | ±0 | ±0% | 11,100 |
| 2000/01/06 | 3,040 | 3,060 | 3,000 | 3,000 | -40 | -1.3% | 8,800 |
| 2000/01/05 | 3,000 | 3,050 | 3,000 | 3,040 | +50 | +1.7% | 2,800 |
| 2000/01/04 | 3,390 | 3,390 | 2,990 | 2,990 | -210 | -6.6% | 1,700 |
| 1999/12/30 | 3,030 | 3,200 | 3,000 | 3,200 | +70 | +2.2% | 1,800 |
| 1999/12/29 | 3,100 | 3,130 | 3,070 | 3,130 | +100 | +3.3% | 800 |
| 1999/12/28 | 3,200 | 3,200 | 3,000 | 3,030 | -170 | -5.3% | 1,200 |
| 1999/12/27 | 3,250 | 3,250 | 3,200 | 3,200 | -50 | -1.5% | 2,200 |
| 1999/12/24 | 3,300 | 3,300 | 3,250 | 3,250 | ±0 | ±0% | 1,600 |
| 1999/12/22 | 3,200 | 3,300 | 3,200 | 3,250 | +50 | +1.6% | 3,000 |
| 1999/12/21 | 3,150 | 3,200 | 3,150 | 3,200 | -60 | -1.8% | 700 |
| 1999/12/20 | 3,200 | 3,260 | 3,200 | 3,260 | ±0 | ±0% | 4,800 |
| 1999/12/17 | 3,310 | 3,310 | 3,260 | 3,260 | -50 | -1.5% | 2,500 |
| 1999/12/16 | 3,310 | 3,310 | 3,310 | 3,310 | -40 | -1.2% | 700 |
| 1999/12/15 | 3,310 | 3,350 | 3,310 | 3,350 | ±0 | ±0% | 3,500 |
| 1999/12/14 | 3,400 | 3,400 | 3,350 | 3,350 | -100 | -2.9% | 4,200 |
| 1999/12/13 | 3,450 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 7,300 |
| 1999/12/10 | 3,480 | 3,480 | 3,400 | 3,450 | -30 | -0.9% | 12,100 |
| 1999/12/09 | 3,450 | 3,490 | 3,440 | 3,480 | +30 | +0.9% | 2,700 |
| 1999/12/08 | 3,350 | 3,450 | 3,300 | 3,450 | +200 | +6.2% | 4,700 |
| 1999/12/07 | 3,200 | 3,250 | 3,200 | 3,250 | +10 | +0.3% | 7,400 |
| 1999/12/06 | 3,290 | 3,290 | 3,200 | 3,240 | -40 | -1.2% | 5,500 |
| 1999/12/03 | 3,250 | 3,280 | 3,250 | 3,280 | +80 | +2.5% | 1,900 |
| 1999/12/02 | 3,200 | 3,250 | 3,200 | 3,200 | +40 | +1.3% | 15,500 |
| 1999/12/01 | 3,200 | 3,250 | 3,150 | 3,160 | +10 | +0.3% | 900 |
| 1999/11/30 | 3,200 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 2,400 |
| 1999/11/29 | 3,210 | 3,210 | 3,160 | 3,170 | +60 | +1.9% | 1,700 |
| 1999/11/26 | 3,200 | 3,200 | 3,110 | 3,110 | -140 | -4.3% | 2,800 |
| 1999/11/25 | 3,250 | 3,250 | 3,240 | 3,250 | -10 | -0.3% | 1,900 |
| 1999/11/24 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 2,600 |
| 1999/11/22 | 3,400 | 3,400 | 3,300 | 3,300 | ±0 | ±0% | 7,800 |
| 1999/11/19 | 3,300 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 5,400 |
| 1999/11/18 | 3,540 | 3,540 | 3,300 | 3,300 | -30 | -0.9% | 6,700 |
| 1999/11/17 | 3,550 | 3,550 | 3,330 | 3,330 | -70 | -2.1% | 1,800 |
| 1999/11/16 | 3,300 | 3,500 | 3,300 | 3,400 | +100 | +3% | 3,200 |
| 1999/11/15 | 3,500 | 3,500 | 3,300 | 3,300 | -210 | -6% | 2,800 |
| 1999/11/12 | 3,640 | 3,640 | 3,500 | 3,510 | +10 | +0.3% | 2,000 |
| 1999/11/11 | 3,650 | 3,650 | 3,500 | 3,500 | -150 | -4.1% | 3,900 |
| 1999/11/10 | 3,650 | 3,650 | 3,650 | 3,650 | -10 | -0.3% | 400 |
| 1999/11/09 | 3,650 | 3,660 | 3,650 | 3,660 | -80 | -2.1% | 400 |
| 1999/11/08 | 3,700 | 3,740 | 3,700 | 3,740 | +130 | +3.6% | 1,600 |
| 1999/11/05 | 3,720 | 3,720 | 3,610 | 3,610 | -160 | -4.2% | 1,600 |
| 1999/11/04 | 3,780 | 3,780 | 3,750 | 3,770 | +20 | +0.5% | 4,000 |
| 1999/11/02 | 3,740 | 3,780 | 3,740 | 3,750 | +150 | +4.2% | 2,600 |
| 1999/11/01 | 3,800 | 3,800 | 3,600 | 3,600 | ±0 | ±0% | 600 |
6201～
6250
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
