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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,035 | 1,036 | 1,022 | 1,036 | +12 | +1.2% | 25,900 |
| 2024/02/21 | 1,040 | 1,040 | 1,024 | 1,024 | -14 | -1.3% | 23,000 |
| 2024/02/20 | 1,057 | 1,057 | 1,035 | 1,038 | -19 | -1.8% | 34,300 |
| 2024/02/19 | 1,040 | 1,057 | 1,033 | 1,057 | +25 | +2.4% | 28,200 |
| 2024/02/16 | 1,035 | 1,038 | 1,027 | 1,032 | ±0 | ±0% | 32,500 |
| 2024/02/15 | 1,049 | 1,052 | 1,031 | 1,032 | -15 | -1.4% | 29,900 |
| 2024/02/14 | 1,059 | 1,059 | 1,031 | 1,047 | -9 | -0.9% | 42,000 |
| 2024/02/13 | 1,100 | 1,101 | 1,053 | 1,056 | -43 | -3.9% | 40,100 |
| 2024/02/09 | 1,106 | 1,133 | 1,090 | 1,099 | -7 | -0.6% | 71,400 |
| 2024/02/08 | 1,115 | 1,115 | 1,086 | 1,106 | -13 | -1.2% | 70,500 |
| 2024/02/07 | 1,112 | 1,122 | 1,112 | 1,119 | +4 | +0.4% | 19,500 |
| 2024/02/06 | 1,116 | 1,123 | 1,114 | 1,115 | -13 | -1.2% | 22,900 |
| 2024/02/05 | 1,116 | 1,130 | 1,116 | 1,128 | +15 | +1.3% | 15,600 |
| 2024/02/02 | 1,133 | 1,133 | 1,113 | 1,113 | -18 | -1.6% | 17,100 |
| 2024/02/01 | 1,132 | 1,132 | 1,122 | 1,131 | -2 | -0.2% | 19,100 |
| 2024/01/31 | 1,118 | 1,133 | 1,113 | 1,133 | +10 | +0.9% | 17,700 |
| 2024/01/30 | 1,128 | 1,130 | 1,115 | 1,123 | -5 | -0.4% | 25,500 |
| 2024/01/29 | 1,130 | 1,142 | 1,125 | 1,128 | +9 | +0.8% | 33,300 |
| 2024/01/26 | 1,114 | 1,133 | 1,110 | 1,119 | +6 | +0.5% | 51,400 |
| 2024/01/25 | 1,113 | 1,122 | 1,108 | 1,113 | +1 | +0.1% | 31,800 |
| 2024/01/24 | 1,119 | 1,119 | 1,112 | 1,112 | -7 | -0.6% | 18,600 |
| 2024/01/23 | 1,124 | 1,127 | 1,115 | 1,119 | -5 | -0.4% | 21,700 |
| 2024/01/22 | 1,115 | 1,125 | 1,115 | 1,124 | +9 | +0.8% | 18,100 |
| 2024/01/19 | 1,126 | 1,126 | 1,112 | 1,115 | -7 | -0.6% | 16,300 |
| 2024/01/18 | 1,109 | 1,127 | 1,109 | 1,122 | +13 | +1.2% | 29,700 |
| 2024/01/17 | 1,120 | 1,138 | 1,109 | 1,109 | -6 | -0.5% | 57,700 |
| 2024/01/16 | 1,153 | 1,153 | 1,115 | 1,115 | -38 | -3.3% | 26,800 |
| 2024/01/15 | 1,150 | 1,172 | 1,149 | 1,153 | +6 | +0.5% | 78,300 |
| 2024/01/12 | 1,147 | 1,161 | 1,140 | 1,147 | +1 | +0.1% | 54,600 |
| 2024/01/11 | 1,136 | 1,149 | 1,130 | 1,146 | +14 | +1.2% | 40,800 |
| 2024/01/10 | 1,128 | 1,144 | 1,116 | 1,132 | +9 | +0.8% | 73,100 |
| 2024/01/09 | 1,124 | 1,131 | 1,116 | 1,123 | +7 | +0.6% | 31,200 |
| 2024/01/05 | 1,118 | 1,128 | 1,113 | 1,116 | +14 | +1.3% | 24,400 |
| 2024/01/04 | 1,112 | 1,112 | 1,090 | 1,102 | -8 | -0.7% | 22,100 |
| 2023/12/29 | 1,107 | 1,121 | 1,103 | 1,110 | +3 | +0.3% | 29,800 |
| 2023/12/28 | 1,110 | 1,110 | 1,097 | 1,107 | ±0 | ±0% | 15,200 |
| 2023/12/27 | 1,101 | 1,107 | 1,092 | 1,107 | +17 | +1.6% | 29,500 |
| 2023/12/26 | 1,099 | 1,104 | 1,087 | 1,090 | -4 | -0.4% | 29,600 |
| 2023/12/25 | 1,118 | 1,118 | 1,091 | 1,094 | -24 | -2.1% | 11,100 |
| 2023/12/22 | 1,110 | 1,119 | 1,100 | 1,118 | +23 | +2.1% | 35,600 |
| 2023/12/21 | 1,082 | 1,102 | 1,082 | 1,095 | -1 | -0.1% | 18,000 |
| 2023/12/20 | 1,088 | 1,100 | 1,087 | 1,096 | +7 | +0.6% | 20,600 |
| 2023/12/19 | 1,080 | 1,090 | 1,066 | 1,089 | +9 | +0.8% | 34,400 |
| 2023/12/18 | 1,072 | 1,080 | 1,058 | 1,080 | -6 | -0.6% | 40,200 |
| 2023/12/15 | 1,093 | 1,093 | 1,081 | 1,086 | +7 | +0.6% | 22,400 |
| 2023/12/14 | 1,093 | 1,098 | 1,076 | 1,079 | -14 | -1.3% | 28,800 |
| 2023/12/13 | 1,108 | 1,108 | 1,090 | 1,093 | -6 | -0.5% | 19,700 |
| 2023/12/12 | 1,129 | 1,129 | 1,098 | 1,099 | -30 | -2.7% | 19,300 |
| 2023/12/11 | 1,123 | 1,132 | 1,118 | 1,129 | +23 | +2.1% | 42,400 |
| 2023/12/08 | 1,123 | 1,140 | 1,098 | 1,106 | -9 | -0.8% | 52,800 |
51～
100
件表示中 / 6705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 | 110,100円 | +4.8% | -7.4% | 2.09% | 9.90倍 | 0.70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。関西、首都圏を重点強化 |
| アイドマＨＤ | 172,200円 | +21.4% | +5.7% | 0.00% | 19.01倍 | 4.37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 |
| エスプール | 33,100円 | +5.0% | +2.9% | 3.02% | 14.29倍 | 3.07倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| アイモバイル | 44,100円 | +21.8% | +8.9% | 3.06% | 9.74倍 | 1.64倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ＡＢホテル | 181,100円 | +10.3% | +16.3% | 0.77% | 12.22倍 | 2.79倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
