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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,792 | 1,803 | 1,775 | 1,780 | -12 | -0.7% | 8,200 |
| 2022/11/17 | 1,733 | 1,799 | 1,733 | 1,792 | +40 | +2.3% | 10,400 |
| 2022/11/16 | 1,706 | 1,761 | 1,706 | 1,752 | +53 | +3.1% | 13,300 |
| 2022/11/15 | 1,691 | 1,704 | 1,686 | 1,699 | +8 | +0.5% | 10,000 |
| 2022/11/14 | 1,690 | 1,704 | 1,688 | 1,691 | -29 | -1.7% | 16,600 |
| 2022/11/11 | 1,699 | 1,722 | 1,682 | 1,720 | +8 | +0.5% | 16,400 |
| 2022/11/10 | 1,665 | 1,717 | 1,662 | 1,712 | +22 | +1.3% | 22,600 |
| 2022/11/09 | 1,712 | 1,712 | 1,678 | 1,690 | -22 | -1.3% | 11,500 |
| 2022/11/08 | 1,703 | 1,721 | 1,703 | 1,712 | +9 | +0.5% | 7,600 |
| 2022/11/07 | 1,676 | 1,703 | 1,675 | 1,703 | +27 | +1.6% | 8,400 |
| 2022/11/04 | 1,667 | 1,685 | 1,660 | 1,676 | +50 | +3.1% | 16,700 |
| 2022/11/02 | 1,656 | 1,656 | 1,625 | 1,626 | -21 | -1.3% | 11,400 |
| 2022/11/01 | 1,663 | 1,672 | 1,638 | 1,647 | -16 | -1% | 6,100 |
| 2022/10/31 | 1,640 | 1,663 | 1,630 | 1,663 | +48 | +3% | 19,600 |
| 2022/10/28 | 1,676 | 1,683 | 1,615 | 1,615 | -66 | -3.9% | 42,900 |
| 2022/10/27 | 1,710 | 1,718 | 1,680 | 1,681 | -37 | -2.2% | 11,900 |
| 2022/10/26 | 1,747 | 1,747 | 1,707 | 1,718 | -4 | -0.2% | 12,000 |
| 2022/10/25 | 1,690 | 1,735 | 1,690 | 1,722 | +47 | +2.8% | 6,000 |
| 2022/10/24 | 1,733 | 1,733 | 1,675 | 1,675 | -40 | -2.3% | 16,700 |
| 2022/10/21 | 1,780 | 1,780 | 1,715 | 1,715 | -77 | -4.3% | 22,100 |
| 2022/10/20 | 1,832 | 1,832 | 1,783 | 1,792 | -63 | -3.4% | 9,400 |
| 2022/10/19 | 1,855 | 1,860 | 1,845 | 1,855 | +5 | +0.3% | 7,100 |
| 2022/10/18 | 1,839 | 1,851 | 1,833 | 1,850 | +27 | +1.5% | 13,200 |
| 2022/10/17 | 1,796 | 1,836 | 1,796 | 1,823 | +3 | +0.2% | 11,900 |
| 2022/10/14 | 1,809 | 1,828 | 1,795 | 1,820 | +51 | +2.9% | 18,500 |
| 2022/10/13 | 1,783 | 1,783 | 1,759 | 1,769 | -38 | -2.1% | 10,900 |
| 2022/10/12 | 1,775 | 1,807 | 1,775 | 1,807 | +19 | +1.1% | 12,200 |
| 2022/10/11 | 1,767 | 1,805 | 1,764 | 1,788 | -19 | -1.1% | 13,200 |
| 2022/10/07 | 1,765 | 1,817 | 1,763 | 1,807 | +2 | +0.1% | 11,800 |
| 2022/10/06 | 1,796 | 1,807 | 1,790 | 1,805 | +9 | +0.5% | 18,000 |
| 2022/10/05 | 1,791 | 1,823 | 1,790 | 1,796 | +7 | +0.4% | 10,700 |
| 2022/10/04 | 1,739 | 1,796 | 1,739 | 1,789 | +67 | +3.9% | 16,900 |
| 2022/10/03 | 1,680 | 1,731 | 1,651 | 1,722 | +35 | +2.1% | 13,700 |
| 2022/09/30 | 1,722 | 1,722 | 1,684 | 1,687 | -35 | -2% | 10,900 |
| 2022/09/29 | 1,693 | 1,750 | 1,690 | 1,722 | +8 | +0.5% | 15,600 |
| 2022/09/28 | 1,683 | 1,718 | 1,660 | 1,714 | +31 | +1.8% | 21,100 |
| 2022/09/27 | 1,738 | 1,740 | 1,683 | 1,683 | -31 | -1.8% | 16,300 |
| 2022/09/26 | 1,778 | 1,778 | 1,714 | 1,714 | -81 | -4.5% | 18,500 |
| 2022/09/22 | 1,802 | 1,820 | 1,780 | 1,795 | -7 | -0.4% | 15,900 |
| 2022/09/21 | 1,870 | 1,870 | 1,802 | 1,802 | -69 | -3.7% | 13,300 |
| 2022/09/20 | 1,806 | 1,893 | 1,806 | 1,871 | +65 | +3.6% | 19,700 |
| 2022/09/16 | 1,853 | 1,853 | 1,806 | 1,806 | -42 | -2.3% | 14,900 |
| 2022/09/15 | 1,815 | 1,848 | 1,806 | 1,848 | +33 | +1.8% | 6,200 |
| 2022/09/14 | 1,803 | 1,847 | 1,803 | 1,815 | -50 | -2.7% | 9,600 |
| 2022/09/13 | 1,849 | 1,866 | 1,835 | 1,865 | -1 | -0.1% | 8,100 |
| 2022/09/12 | 1,852 | 1,869 | 1,848 | 1,866 | +41 | +2.2% | 10,400 |
| 2022/09/09 | 1,811 | 1,864 | 1,811 | 1,825 | +15 | +0.8% | 20,700 |
| 2022/09/08 | 1,801 | 1,813 | 1,798 | 1,810 | +9 | +0.5% | 14,700 |
| 2022/09/07 | 1,815 | 1,835 | 1,787 | 1,801 | -14 | -0.8% | 14,300 |
| 2022/09/06 | 1,790 | 1,819 | 1,790 | 1,815 | +23 | +1.3% | 13,100 |
601～
650
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 | 122,100円 | +40.0% | +0.8% | 1.97% | 5.37倍 | 0.74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 | 68,500円 | -9.3% | -46.2% | 7.01% | 18.55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 | 240,800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
