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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,068 | 1,071 | 1,063 | 1,064 | -4 | -0.4% | 9,900 |
| 2024/04/22 | 1,067 | 1,071 | 1,066 | 1,068 | +15 | +1.4% | 10,100 |
| 2024/04/19 | 1,066 | 1,066 | 1,045 | 1,053 | -13 | -1.2% | 22,700 |
| 2024/04/18 | 1,055 | 1,066 | 1,054 | 1,066 | +19 | +1.8% | 5,900 |
| 2024/04/17 | 1,054 | 1,056 | 1,042 | 1,047 | -3 | -0.3% | 17,200 |
| 2024/04/16 | 1,052 | 1,061 | 1,050 | 1,050 | -15 | -1.4% | 22,300 |
| 2024/04/15 | 1,055 | 1,066 | 1,055 | 1,065 | +5 | +0.5% | 10,400 |
| 2024/04/12 | 1,065 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 16,100 |
| 2024/04/11 | 1,057 | 1,066 | 1,056 | 1,060 | -5 | -0.5% | 10,700 |
| 2024/04/10 | 1,052 | 1,065 | 1,052 | 1,065 | +12 | +1.1% | 7,100 |
| 2024/04/09 | 1,052 | 1,057 | 1,049 | 1,053 | +1 | +0.1% | 6,100 |
| 2024/04/08 | 1,051 | 1,054 | 1,045 | 1,052 | +4 | +0.4% | 29,400 |
| 2024/04/05 | 1,034 | 1,053 | 1,026 | 1,048 | +8 | +0.8% | 29,800 |
| 2024/04/04 | 1,040 | 1,052 | 1,037 | 1,040 | ±0 | ±0% | 16,900 |
| 2024/04/03 | 1,049 | 1,049 | 1,030 | 1,040 | -10 | -1% | 22,500 |
| 2024/04/02 | 1,054 | 1,066 | 1,042 | 1,050 | -4 | -0.4% | 36,300 |
| 2024/04/01 | 1,075 | 1,075 | 1,051 | 1,054 | -11 | -1% | 20,500 |
| 2024/03/29 | 1,055 | 1,065 | 1,054 | 1,065 | +12 | +1.1% | 15,500 |
| 2024/03/28 | 1,057 | 1,069 | 1,042 | 1,053 | -15 | -1.4% | 21,800 |
| 2024/03/27 | 1,069 | 1,077 | 1,064 | 1,068 | +3 | +0.3% | 47,200 |
| 2024/03/26 | 1,060 | 1,069 | 1,048 | 1,065 | +5 | +0.5% | 19,800 |
| 2024/03/25 | 1,054 | 1,065 | 1,051 | 1,060 | +6 | +0.6% | 28,000 |
| 2024/03/22 | 1,056 | 1,065 | 1,049 | 1,054 | +3 | +0.3% | 42,900 |
| 2024/03/21 | 1,056 | 1,056 | 1,048 | 1,051 | ±0 | ±0% | 25,400 |
| 2024/03/19 | 1,039 | 1,055 | 1,038 | 1,051 | +12 | +1.2% | 33,400 |
| 2024/03/18 | 1,030 | 1,041 | 1,028 | 1,039 | +13 | +1.3% | 24,600 |
| 2024/03/15 | 1,020 | 1,029 | 1,020 | 1,026 | +6 | +0.6% | 22,600 |
| 2024/03/14 | 1,007 | 1,022 | 1,006 | 1,020 | +3 | +0.3% | 29,700 |
| 2024/03/13 | 1,030 | 1,030 | 1,006 | 1,017 | -5 | -0.5% | 20,300 |
| 2024/03/12 | 1,015 | 1,022 | 1,003 | 1,022 | +7 | +0.7% | 26,000 |
| 2024/03/11 | 1,022 | 1,023 | 1,005 | 1,015 | -9 | -0.9% | 41,700 |
| 2024/03/08 | 1,013 | 1,033 | 1,013 | 1,024 | -3 | -0.3% | 45,000 |
| 2024/03/07 | 1,040 | 1,040 | 1,023 | 1,027 | -5 | -0.5% | 34,400 |
| 2024/03/06 | 1,034 | 1,044 | 1,028 | 1,032 | +2 | +0.2% | 51,400 |
| 2024/03/05 | 1,030 | 1,033 | 1,015 | 1,030 | ±0 | ±0% | 22,400 |
| 2024/03/04 | 1,039 | 1,046 | 1,018 | 1,030 | -6 | -0.6% | 38,200 |
| 2024/03/01 | 1,040 | 1,040 | 1,024 | 1,036 | -6 | -0.6% | 29,200 |
| 2024/02/29 | 1,054 | 1,054 | 1,035 | 1,042 | -11 | -1% | 21,600 |
| 2024/02/28 | 1,046 | 1,056 | 1,045 | 1,053 | +8 | +0.8% | 26,300 |
| 2024/02/27 | 1,043 | 1,049 | 1,033 | 1,045 | +2 | +0.2% | 28,800 |
| 2024/02/26 | 1,050 | 1,050 | 1,036 | 1,043 | +7 | +0.7% | 26,200 |
| 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 |
251～
300
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
