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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,032 | 1,039 | 1,027 | 1,037 | +14 | +1.4% | 15,300 |
| 2024/11/29 | 1,032 | 1,039 | 1,021 | 1,023 | -12 | -1.2% | 18,100 |
| 2024/11/28 | 1,029 | 1,035 | 1,023 | 1,035 | +6 | +0.6% | 12,100 |
| 2024/11/27 | 1,040 | 1,047 | 1,028 | 1,029 | -18 | -1.7% | 26,000 |
| 2024/11/26 | 1,053 | 1,062 | 1,038 | 1,047 | +1 | +0.1% | 19,700 |
| 2024/11/25 | 1,056 | 1,074 | 1,046 | 1,046 | -8 | -0.8% | 17,800 |
| 2024/11/22 | 1,051 | 1,063 | 1,046 | 1,054 | +5 | +0.5% | 12,900 |
| 2024/11/21 | 1,052 | 1,061 | 1,042 | 1,049 | -3 | -0.3% | 18,800 |
| 2024/11/20 | 1,053 | 1,064 | 1,050 | 1,052 | -6 | -0.6% | 17,200 |
| 2024/11/19 | 1,092 | 1,092 | 1,058 | 1,058 | -38 | -3.5% | 21,900 |
| 2024/11/18 | 1,086 | 1,101 | 1,086 | 1,096 | +9 | +0.8% | 8,600 |
| 2024/11/15 | 1,093 | 1,098 | 1,066 | 1,087 | +2 | +0.2% | 26,000 |
| 2024/11/14 | 1,121 | 1,127 | 1,085 | 1,085 | -36 | -3.2% | 25,100 |
| 2024/11/13 | 1,150 | 1,150 | 1,118 | 1,121 | -24 | -2.1% | 35,100 |
| 2024/11/12 | 1,158 | 1,168 | 1,135 | 1,145 | -13 | -1.1% | 28,500 |
| 2024/11/11 | 1,177 | 1,178 | 1,139 | 1,158 | -13 | -1.1% | 19,200 |
| 2024/11/08 | 1,161 | 1,179 | 1,154 | 1,171 | +19 | +1.6% | 24,400 |
| 2024/11/07 | 1,124 | 1,153 | 1,124 | 1,152 | +23 | +2% | 30,300 |
| 2024/11/06 | 1,128 | 1,132 | 1,118 | 1,129 | +29 | +2.6% | 27,500 |
| 2024/11/05 | 1,130 | 1,130 | 1,100 | 1,100 | +5 | +0.5% | 16,600 |
| 2024/11/01 | 1,100 | 1,103 | 1,088 | 1,095 | -17 | -1.5% | 15,000 |
| 2024/10/31 | 1,105 | 1,120 | 1,105 | 1,112 | +9 | +0.8% | 18,300 |
| 2024/10/30 | 1,108 | 1,115 | 1,098 | 1,103 | -3 | -0.3% | 193,200 |
| 2024/10/29 | 1,123 | 1,123 | 1,092 | 1,106 | -1 | -0.1% | 19,000 |
| 2024/10/28 | 1,099 | 1,108 | 1,088 | 1,107 | +14 | +1.3% | 24,400 |
| 2024/10/25 | 1,118 | 1,137 | 1,079 | 1,093 | -14 | -1.3% | 83,600 |
| 2024/10/24 | 1,087 | 1,115 | 1,085 | 1,107 | +9 | +0.8% | 51,800 |
| 2024/10/23 | 1,110 | 1,114 | 1,091 | 1,098 | -15 | -1.3% | 34,800 |
| 2024/10/22 | 1,161 | 1,161 | 1,109 | 1,113 | -48 | -4.1% | 39,300 |
| 2024/10/21 | 1,163 | 1,169 | 1,158 | 1,161 | -4 | -0.3% | 30,200 |
| 2024/10/18 | 1,162 | 1,165 | 1,153 | 1,165 | +5 | +0.4% | 35,000 |
| 2024/10/17 | 1,163 | 1,167 | 1,159 | 1,160 | +1 | +0.1% | 20,700 |
| 2024/10/16 | 1,161 | 1,174 | 1,159 | 1,159 | -11 | -0.9% | 29,600 |
| 2024/10/15 | 1,163 | 1,170 | 1,156 | 1,170 | +7 | +0.6% | 32,800 |
| 2024/10/11 | 1,165 | 1,166 | 1,159 | 1,163 | +5 | +0.4% | 28,300 |
| 2024/10/10 | 1,177 | 1,177 | 1,158 | 1,158 | -7 | -0.6% | 34,700 |
| 2024/10/09 | 1,166 | 1,175 | 1,151 | 1,165 | +5 | +0.4% | 37,500 |
| 2024/10/08 | 1,206 | 1,206 | 1,160 | 1,160 | -46 | -3.8% | 34,200 |
| 2024/10/07 | 1,199 | 1,212 | 1,195 | 1,206 | +19 | +1.6% | 36,300 |
| 2024/10/04 | 1,179 | 1,202 | 1,179 | 1,187 | +7 | +0.6% | 19,700 |
| 2024/10/03 | 1,186 | 1,200 | 1,180 | 1,180 | +5 | +0.4% | 20,400 |
| 2024/10/02 | 1,187 | 1,194 | 1,173 | 1,175 | -12 | -1% | 27,700 |
| 2024/10/01 | 1,181 | 1,196 | 1,174 | 1,187 | +6 | +0.5% | 17,800 |
| 2024/09/30 | 1,190 | 1,202 | 1,170 | 1,181 | -39 | -3.2% | 25,400 |
| 2024/09/27 | 1,235 | 1,235 | 1,206 | 1,220 | -14 | -1.1% | 44,900 |
| 2024/09/26 | 1,212 | 1,234 | 1,185 | 1,234 | +37 | +3.1% | 61,100 |
| 2024/09/25 | 1,215 | 1,220 | 1,184 | 1,197 | -18 | -1.5% | 43,500 |
| 2024/09/24 | 1,198 | 1,228 | 1,192 | 1,215 | +34 | +2.9% | 35,700 |
| 2024/09/20 | 1,189 | 1,196 | 1,174 | 1,181 | -11 | -0.9% | 29,600 |
| 2024/09/19 | 1,184 | 1,198 | 1,178 | 1,192 | +15 | +1.3% | 24,900 |
101～
150
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% | 18.70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% | 23.52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 | 0.90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
