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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,620 | 1,620 | 1,583 | 1,588 | -32 | -2% | 5,700 |
| 2022/04/08 | 1,633 | 1,647 | 1,603 | 1,620 | -12 | -0.7% | 18,300 |
| 2022/04/07 | 1,635 | 1,646 | 1,605 | 1,632 | -3 | -0.2% | 19,300 |
| 2022/04/06 | 1,626 | 1,635 | 1,610 | 1,635 | +9 | +0.6% | 7,300 |
| 2022/04/05 | 1,623 | 1,633 | 1,600 | 1,626 | +5 | +0.3% | 10,400 |
| 2022/04/04 | 1,634 | 1,634 | 1,607 | 1,621 | ±0 | ±0% | 7,400 |
| 2022/04/01 | 1,572 | 1,640 | 1,558 | 1,621 | +55 | +3.5% | 20,000 |
| 2022/03/31 | 1,558 | 1,579 | 1,544 | 1,566 | -11 | -0.7% | 16,800 |
| 2022/03/30 | 1,568 | 1,577 | 1,534 | 1,577 | +6 | +0.4% | 12,000 |
| 2022/03/29 | 1,564 | 1,571 | 1,521 | 1,571 | +30 | +1.9% | 14,300 |
| 2022/03/28 | 1,545 | 1,549 | 1,525 | 1,541 | -7 | -0.5% | 9,300 |
| 2022/03/25 | 1,547 | 1,548 | 1,525 | 1,548 | +1 | +0.1% | 8,000 |
| 2022/03/24 | 1,577 | 1,577 | 1,517 | 1,547 | -33 | -2.1% | 10,800 |
| 2022/03/23 | 1,547 | 1,618 | 1,547 | 1,580 | +33 | +2.1% | 34,300 |
| 2022/03/22 | 1,509 | 1,547 | 1,503 | 1,547 | +38 | +2.5% | 14,900 |
| 2022/03/18 | 1,509 | 1,511 | 1,491 | 1,509 | -5 | -0.3% | 11,300 |
| 2022/03/17 | 1,474 | 1,514 | 1,474 | 1,514 | +22 | +1.5% | 9,300 |
| 2022/03/16 | 1,521 | 1,521 | 1,492 | 1,492 | -19 | -1.3% | 14,900 |
| 2022/03/15 | 1,508 | 1,511 | 1,487 | 1,511 | +18 | +1.2% | 9,300 |
| 2022/03/14 | 1,519 | 1,519 | 1,493 | 1,493 | -9 | -0.6% | 5,700 |
| 2022/03/11 | 1,497 | 1,516 | 1,494 | 1,502 | -35 | -2.3% | 14,800 |
| 2022/03/10 | 1,478 | 1,537 | 1,478 | 1,537 | +89 | +6.1% | 15,000 |
| 2022/03/09 | 1,470 | 1,484 | 1,448 | 1,448 | -13 | -0.9% | 14,900 |
| 2022/03/08 | 1,435 | 1,480 | 1,435 | 1,461 | +9 | +0.6% | 13,900 |
| 2022/03/07 | 1,497 | 1,497 | 1,430 | 1,452 | -45 | -3% | 26,400 |
| 2022/03/04 | 1,536 | 1,552 | 1,486 | 1,497 | -52 | -3.4% | 18,200 |
| 2022/03/03 | 1,580 | 1,593 | 1,549 | 1,549 | -31 | -2% | 10,600 |
| 2022/03/02 | 1,589 | 1,603 | 1,579 | 1,580 | -33 | -2% | 9,400 |
| 2022/03/01 | 1,644 | 1,644 | 1,600 | 1,613 | -12 | -0.7% | 17,900 |
| 2022/02/28 | 1,626 | 1,632 | 1,555 | 1,625 | +37 | +2.3% | 41,700 |
| 2022/02/25 | 1,619 | 1,639 | 1,587 | 1,588 | -31 | -1.9% | 23,100 |
| 2022/02/24 | 1,602 | 1,619 | 1,556 | 1,619 | +5 | +0.3% | 28,400 |
| 2022/02/22 | 1,655 | 1,674 | 1,613 | 1,614 | -46 | -2.8% | 72,500 |
| 2022/02/21 | 1,529 | 1,675 | 1,489 | 1,660 | +131 | +8.6% | 89,100 |
| 2022/02/18 | 1,474 | 1,529 | 1,474 | 1,529 | +45 | +3% | 15,200 |
| 2022/02/17 | 1,496 | 1,499 | 1,473 | 1,484 | -4 | -0.3% | 8,800 |
| 2022/02/16 | 1,502 | 1,510 | 1,485 | 1,488 | -3 | -0.2% | 7,800 |
| 2022/02/15 | 1,505 | 1,536 | 1,486 | 1,491 | -15 | -1% | 16,600 |
| 2022/02/14 | 1,516 | 1,535 | 1,501 | 1,506 | -25 | -1.6% | 16,900 |
| 2022/02/10 | 1,529 | 1,538 | 1,516 | 1,531 | +8 | +0.5% | 13,500 |
| 2022/02/09 | 1,575 | 1,576 | 1,512 | 1,523 | -52 | -3.3% | 30,000 |
| 2022/02/08 | 1,536 | 1,588 | 1,536 | 1,575 | +33 | +2.1% | 12,100 |
| 2022/02/07 | 1,550 | 1,564 | 1,542 | 1,542 | -23 | -1.5% | 4,200 |
| 2022/02/04 | 1,518 | 1,567 | 1,518 | 1,565 | +33 | +2.2% | 9,600 |
| 2022/02/03 | 1,536 | 1,540 | 1,530 | 1,532 | -10 | -0.6% | 4,300 |
| 2022/02/02 | 1,541 | 1,556 | 1,532 | 1,542 | +1 | +0.1% | 12,300 |
| 2022/02/01 | 1,519 | 1,547 | 1,503 | 1,541 | +46 | +3.1% | 15,400 |
| 2022/01/31 | 1,470 | 1,498 | 1,470 | 1,495 | +27 | +1.8% | 6,500 |
| 2022/01/28 | 1,455 | 1,475 | 1,448 | 1,468 | +22 | +1.5% | 7,000 |
| 2022/01/27 | 1,507 | 1,523 | 1,446 | 1,446 | -61 | -4% | 19,800 |
751～
800
件表示中 / 6947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 | 123,300円 | +40.0% | +0.8% | 1.95% | 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 |
| スペース | 111,200円 | -3.7% | +1.5% | 4.86% | 10.64倍 | 0.84倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| リソル | 520,000円 | +10.8% | +28.4% | 1.92% | 15.21倍 | 1.89倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ナック | 60,800円 | +10.2% | +38.1% | 3.62% | 16.92倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| アイドマＨＤ | 184,100円 | +22.4% | +15.5% | 1.63% | 16.86倍 | 4.11倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
