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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,168 | 1,168 | 1,143 | 1,161 | -4 | -0.3% | 25,300 |
| 2024/07/04 | 1,161 | 1,167 | 1,151 | 1,165 | -5 | -0.4% | 15,500 |
| 2024/07/03 | 1,165 | 1,170 | 1,150 | 1,170 | +8 | +0.7% | 21,000 |
| 2024/07/02 | 1,177 | 1,181 | 1,162 | 1,162 | -6 | -0.5% | 19,500 |
| 2024/07/01 | 1,190 | 1,200 | 1,167 | 1,168 | -14 | -1.2% | 34,100 |
| 2024/06/28 | 1,182 | 1,182 | 1,164 | 1,182 | +8 | +0.7% | 19,400 |
| 2024/06/27 | 1,187 | 1,191 | 1,165 | 1,174 | +3 | +0.3% | 56,700 |
| 2024/06/26 | 1,195 | 1,199 | 1,164 | 1,171 | -24 | -2% | 53,900 |
| 2024/06/25 | 1,183 | 1,195 | 1,180 | 1,195 | +22 | +1.9% | 29,000 |
| 2024/06/24 | 1,172 | 1,189 | 1,168 | 1,173 | +5 | +0.4% | 22,800 |
| 2024/06/21 | 1,187 | 1,193 | 1,165 | 1,168 | -15 | -1.3% | 23,200 |
| 2024/06/20 | 1,180 | 1,196 | 1,173 | 1,183 | +3 | +0.3% | 39,400 |
| 2024/06/19 | 1,164 | 1,180 | 1,163 | 1,180 | +16 | +1.4% | 16,900 |
| 2024/06/18 | 1,154 | 1,170 | 1,154 | 1,164 | +11 | +1% | 6,100 |
| 2024/06/17 | 1,160 | 1,160 | 1,140 | 1,153 | -7 | -0.6% | 12,700 |
| 2024/06/14 | 1,144 | 1,165 | 1,141 | 1,160 | +19 | +1.7% | 27,900 |
| 2024/06/13 | 1,159 | 1,159 | 1,141 | 1,141 | -16 | -1.4% | 16,300 |
| 2024/06/12 | 1,157 | 1,161 | 1,151 | 1,157 | ±0 | ±0% | 13,800 |
| 2024/06/11 | 1,172 | 1,172 | 1,157 | 1,157 | -15 | -1.3% | 9,500 |
| 2024/06/10 | 1,165 | 1,175 | 1,164 | 1,172 | +6 | +0.5% | 6,900 |
| 2024/06/07 | 1,169 | 1,169 | 1,150 | 1,166 | +4 | +0.3% | 8,800 |
| 2024/06/06 | 1,174 | 1,177 | 1,162 | 1,162 | -12 | -1% | 19,600 |
| 2024/06/05 | 1,168 | 1,180 | 1,164 | 1,174 | -11 | -0.9% | 16,200 |
| 2024/06/04 | 1,180 | 1,185 | 1,172 | 1,185 | +1 | +0.1% | 13,900 |
| 2024/06/03 | 1,185 | 1,185 | 1,175 | 1,184 | +1 | +0.1% | 12,900 |
| 2024/05/31 | 1,182 | 1,183 | 1,163 | 1,183 | +5 | +0.4% | 32,200 |
| 2024/05/30 | 1,159 | 1,178 | 1,159 | 1,178 | +20 | +1.7% | 17,200 |
| 2024/05/29 | 1,178 | 1,178 | 1,158 | 1,158 | -26 | -2.2% | 13,200 |
| 2024/05/28 | 1,187 | 1,187 | 1,170 | 1,184 | ±0 | ±0% | 17,800 |
| 2024/05/27 | 1,163 | 1,184 | 1,163 | 1,184 | +23 | +2% | 9,800 |
| 2024/05/24 | 1,155 | 1,169 | 1,146 | 1,161 | ±0 | ±0% | 9,000 |
| 2024/05/23 | 1,160 | 1,167 | 1,150 | 1,161 | -3 | -0.3% | 23,900 |
| 2024/05/22 | 1,159 | 1,170 | 1,135 | 1,164 | +15 | +1.3% | 24,900 |
| 2024/05/21 | 1,171 | 1,176 | 1,149 | 1,149 | -18 | -1.5% | 16,800 |
| 2024/05/20 | 1,155 | 1,180 | 1,154 | 1,167 | +19 | +1.7% | 19,200 |
| 2024/05/17 | 1,144 | 1,156 | 1,141 | 1,148 | +12 | +1.1% | 6,500 |
| 2024/05/16 | 1,163 | 1,163 | 1,123 | 1,136 | -19 | -1.6% | 25,100 |
| 2024/05/15 | 1,169 | 1,187 | 1,142 | 1,155 | -1 | -0.1% | 17,500 |
| 2024/05/14 | 1,180 | 1,184 | 1,137 | 1,156 | -25 | -2.1% | 41,600 |
| 2024/05/13 | 1,130 | 1,188 | 1,121 | 1,181 | +88 | +8.1% | 57,900 |
| 2024/05/10 | 1,119 | 1,119 | 1,088 | 1,093 | -5 | -0.5% | 10,500 |
| 2024/05/09 | 1,081 | 1,110 | 1,081 | 1,098 | +23 | +2.1% | 12,100 |
| 2024/05/08 | 1,072 | 1,091 | 1,072 | 1,075 | -4 | -0.4% | 14,000 |
| 2024/05/07 | 1,077 | 1,086 | 1,076 | 1,079 | +7 | +0.7% | 10,100 |
| 2024/05/02 | 1,067 | 1,080 | 1,067 | 1,072 | +6 | +0.6% | 5,600 |
| 2024/05/01 | 1,050 | 1,079 | 1,050 | 1,066 | -19 | -1.8% | 28,000 |
| 2024/04/30 | 1,088 | 1,090 | 1,076 | 1,085 | +1 | +0.1% | 13,500 |
| 2024/04/26 | 1,061 | 1,087 | 1,061 | 1,084 | +17 | +1.6% | 26,600 |
| 2024/04/25 | 1,065 | 1,077 | 1,065 | 1,067 | -5 | -0.5% | 11,100 |
| 2024/04/24 | 1,075 | 1,082 | 1,070 | 1,072 | +8 | +0.8% | 14,000 |
201～
250
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% | 18.69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% | 23.53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 | 240,600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 | 0.91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
