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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,862 | 1,877 | 1,847 | 1,866 | -10 | -0.5% | 11,000 |
| 2022/07/25 | 1,866 | 1,888 | 1,849 | 1,876 | +10 | +0.5% | 15,200 |
| 2022/07/22 | 1,854 | 1,872 | 1,849 | 1,866 | -11 | -0.6% | 5,800 |
| 2022/07/21 | 1,879 | 1,886 | 1,863 | 1,877 | -12 | -0.6% | 11,000 |
| 2022/07/20 | 1,844 | 1,904 | 1,844 | 1,889 | +60 | +3.3% | 20,600 |
| 2022/07/19 | 1,835 | 1,840 | 1,810 | 1,829 | -12 | -0.7% | 7,500 |
| 2022/07/15 | 1,836 | 1,850 | 1,807 | 1,841 | -8 | -0.4% | 7,800 |
| 2022/07/14 | 1,832 | 1,852 | 1,832 | 1,849 | -4 | -0.2% | 8,400 |
| 2022/07/13 | 1,831 | 1,853 | 1,830 | 1,853 | +3 | +0.2% | 12,400 |
| 2022/07/12 | 1,857 | 1,860 | 1,822 | 1,850 | -28 | -1.5% | 15,300 |
| 2022/07/11 | 1,799 | 1,884 | 1,796 | 1,878 | +79 | +4.4% | 25,600 |
| 2022/07/08 | 1,835 | 1,852 | 1,799 | 1,799 | -34 | -1.9% | 26,800 |
| 2022/07/07 | 1,825 | 1,840 | 1,794 | 1,833 | +8 | +0.4% | 14,300 |
| 2022/07/06 | 1,821 | 1,831 | 1,802 | 1,825 | -20 | -1.1% | 13,200 |
| 2022/07/05 | 1,864 | 1,876 | 1,835 | 1,845 | -19 | -1% | 13,600 |
| 2022/07/04 | 1,882 | 1,886 | 1,847 | 1,864 | +4 | +0.2% | 9,100 |
| 2022/07/01 | 1,846 | 1,878 | 1,830 | 1,860 | +48 | +2.6% | 20,500 |
| 2022/06/30 | 1,902 | 1,908 | 1,812 | 1,812 | -120 | -6.2% | 25,200 |
| 2022/06/29 | 1,814 | 1,932 | 1,789 | 1,932 | +119 | +6.6% | 37,300 |
| 2022/06/28 | 1,834 | 1,842 | 1,795 | 1,813 | +11 | +0.6% | 15,200 |
| 2022/06/27 | 1,808 | 1,809 | 1,775 | 1,802 | -6 | -0.3% | 12,300 |
| 2022/06/24 | 1,813 | 1,830 | 1,748 | 1,808 | -34 | -1.8% | 18,600 |
| 2022/06/23 | 1,866 | 1,888 | 1,828 | 1,842 | -24 | -1.3% | 8,200 |
| 2022/06/22 | 1,800 | 1,870 | 1,777 | 1,866 | +69 | +3.8% | 17,800 |
| 2022/06/21 | 1,774 | 1,812 | 1,773 | 1,797 | +26 | +1.5% | 12,400 |
| 2022/06/20 | 1,797 | 1,797 | 1,758 | 1,771 | -19 | -1.1% | 11,200 |
| 2022/06/17 | 1,780 | 1,810 | 1,770 | 1,790 | -10 | -0.6% | 14,200 |
| 2022/06/16 | 1,781 | 1,818 | 1,781 | 1,800 | +30 | +1.7% | 13,700 |
| 2022/06/15 | 1,775 | 1,790 | 1,769 | 1,770 | -5 | -0.3% | 17,200 |
| 2022/06/14 | 1,786 | 1,790 | 1,751 | 1,775 | -33 | -1.8% | 18,500 |
| 2022/06/13 | 1,806 | 1,824 | 1,774 | 1,808 | -7 | -0.4% | 13,500 |
| 2022/06/10 | 1,860 | 1,864 | 1,815 | 1,815 | -58 | -3.1% | 16,600 |
| 2022/06/09 | 1,853 | 1,886 | 1,825 | 1,873 | +20 | +1.1% | 10,300 |
| 2022/06/08 | 1,807 | 1,872 | 1,800 | 1,853 | +46 | +2.5% | 13,500 |
| 2022/06/07 | 1,851 | 1,851 | 1,802 | 1,807 | -48 | -2.6% | 15,000 |
| 2022/06/06 | 1,853 | 1,881 | 1,848 | 1,855 | -13 | -0.7% | 10,100 |
| 2022/06/03 | 1,870 | 1,895 | 1,859 | 1,868 | -31 | -1.6% | 10,100 |
| 2022/06/02 | 1,918 | 1,922 | 1,865 | 1,899 | -23 | -1.2% | 16,800 |
| 2022/06/01 | 1,899 | 1,933 | 1,857 | 1,922 | +16 | +0.8% | 13,500 |
| 2022/05/31 | 1,910 | 1,918 | 1,851 | 1,906 | -33 | -1.7% | 21,000 |
| 2022/05/30 | 1,790 | 1,939 | 1,787 | 1,939 | +149 | +8.3% | 40,600 |
| 2022/05/27 | 1,784 | 1,796 | 1,766 | 1,790 | +6 | +0.3% | 9,800 |
| 2022/05/26 | 1,748 | 1,800 | 1,748 | 1,784 | +34 | +1.9% | 27,500 |
| 2022/05/25 | 1,744 | 1,751 | 1,725 | 1,750 | +6 | +0.3% | 5,600 |
| 2022/05/24 | 1,778 | 1,778 | 1,741 | 1,744 | -52 | -2.9% | 4,000 |
| 2022/05/23 | 1,800 | 1,819 | 1,785 | 1,796 | -3 | -0.2% | 17,900 |
| 2022/05/20 | 1,766 | 1,799 | 1,746 | 1,799 | +33 | +1.9% | 18,900 |
| 2022/05/19 | 1,760 | 1,781 | 1,754 | 1,766 | -34 | -1.9% | 11,700 |
| 2022/05/18 | 1,792 | 1,800 | 1,754 | 1,800 | -7 | -0.4% | 21,500 |
| 2022/05/17 | 1,774 | 1,815 | 1,774 | 1,807 | +51 | +2.9% | 25,500 |
701～
750
件表示中 / 6968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 | 152,100円 | +93.9% | - | 1.86% | 7.59倍 | 0.84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 |
| ステップ | 223,700円 | +4.1% | +4.1% | 3.62% | 13.89倍 | 1.30倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| スタジオアリス | 208,300円 | -5.1% | -5.9% | 2.40% | 24.40倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＣＳＰ | 235,700円 | +6.4% | +2.9% | 2.55% | 11.39倍 | 0.87倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| クリーク＆リバ | 150,100円 | +19.3% | +35.4% | 3.00% | 9.92倍 | 2.00倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
