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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/07 | 1,122 | 1,122 | 1,112 | 1,115 | -15 | -1.3% | 24,200 |
| 2023/12/06 | 1,113 | 1,134 | 1,109 | 1,130 | +21 | +1.9% | 39,100 |
| 2023/12/05 | 1,113 | 1,124 | 1,108 | 1,109 | +1 | +0.1% | 29,700 |
| 2023/12/04 | 1,089 | 1,108 | 1,088 | 1,108 | +19 | +1.7% | 25,000 |
| 2023/12/01 | 1,104 | 1,107 | 1,084 | 1,089 | -15 | -1.4% | 27,300 |
| 2023/11/30 | 1,100 | 1,114 | 1,097 | 1,104 | ±0 | ±0% | 13,700 |
| 2023/11/29 | 1,118 | 1,125 | 1,096 | 1,104 | -19 | -1.7% | 34,200 |
| 2023/11/28 | 1,116 | 1,129 | 1,106 | 1,123 | +6 | +0.5% | 38,300 |
| 2023/11/27 | 1,092 | 1,119 | 1,091 | 1,117 | +40 | +3.7% | 63,000 |
301～
350
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
