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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,062 | 2,112 | 2,062 | 2,080 | +27 | +1.3% | 8,700 |
2023/02/24 | 2,008 | 2,055 | 1,995 | 2,053 | +44 | +2.2% | 20,700 |
2023/02/22 | 2,051 | 2,071 | 2,009 | 2,009 | -61 | -2.9% | 10,400 |
2023/02/21 | 2,100 | 2,100 | 2,060 | 2,070 | -10 | -0.5% | 8,100 |
2023/02/20 | 2,095 | 2,100 | 2,068 | 2,080 | +2 | +0.1% | 8,000 |
2023/02/17 | 2,075 | 2,088 | 2,067 | 2,078 | +3 | +0.1% | 3,900 |
2023/02/16 | 2,077 | 2,087 | 2,049 | 2,075 | -13 | -0.6% | 19,400 |
2023/02/15 | 2,142 | 2,142 | 2,061 | 2,088 | -70 | -3.2% | 23,000 |
2023/02/14 | 2,060 | 2,171 | 2,019 | 2,158 | +228 | +11.8% | 58,200 |
2023/02/13 | 1,948 | 1,948 | 1,890 | 1,930 | -14 | -0.7% | 13,600 |
2023/02/10 | 2,004 | 2,004 | 1,934 | 1,944 | -60 | -3% | 9,200 |
2023/02/09 | 1,943 | 2,012 | 1,940 | 2,004 | +61 | +3.1% | 20,100 |
2023/02/08 | 1,907 | 1,949 | 1,888 | 1,943 | +18 | +0.9% | 8,200 |
2023/02/07 | 1,904 | 1,928 | 1,903 | 1,925 | +16 | +0.8% | 8,100 |
2023/02/06 | 1,884 | 1,909 | 1,878 | 1,909 | +45 | +2.4% | 3,100 |
2023/02/03 | 1,821 | 1,870 | 1,821 | 1,864 | -23 | -1.2% | 9,700 |
2023/02/02 | 1,900 | 1,900 | 1,873 | 1,887 | -3 | -0.2% | 6,200 |
2023/02/01 | 1,880 | 1,892 | 1,880 | 1,890 | +10 | +0.5% | 2,900 |
2023/01/31 | 1,825 | 1,880 | 1,825 | 1,880 | +69 | +3.8% | 8,400 |
2023/01/30 | 1,876 | 1,888 | 1,811 | 1,811 | -68 | -3.6% | 20,100 |
2023/01/27 | 1,856 | 1,881 | 1,855 | 1,879 | +31 | +1.7% | 13,400 |
2023/01/26 | 1,863 | 1,863 | 1,832 | 1,848 | -21 | -1.1% | 6,900 |
2023/01/25 | 1,856 | 1,869 | 1,846 | 1,869 | -1 | -0.1% | 7,300 |
2023/01/24 | 1,821 | 1,870 | 1,790 | 1,870 | +49 | +2.7% | 14,500 |
2023/01/23 | 1,798 | 1,823 | 1,781 | 1,821 | +31 | +1.7% | 6,500 |
2023/01/20 | 1,767 | 1,797 | 1,765 | 1,790 | +15 | +0.8% | 3,100 |
2023/01/19 | 1,776 | 1,782 | 1,767 | 1,775 | -1 | -0.1% | 3,700 |
2023/01/18 | 1,787 | 1,799 | 1,769 | 1,776 | +21 | +1.2% | 3,900 |
2023/01/17 | 1,742 | 1,763 | 1,742 | 1,755 | +13 | +0.7% | 5,000 |
2023/01/16 | 1,762 | 1,769 | 1,741 | 1,742 | -20 | -1.1% | 4,800 |
2023/01/13 | 1,759 | 1,773 | 1,759 | 1,762 | +2 | +0.1% | 7,100 |
2023/01/12 | 1,748 | 1,760 | 1,737 | 1,760 | +14 | +0.8% | 7,100 |
2023/01/11 | 1,720 | 1,747 | 1,720 | 1,746 | +37 | +2.2% | 2,400 |
2023/01/10 | 1,712 | 1,747 | 1,709 | 1,709 | -9 | -0.5% | 7,300 |
2023/01/06 | 1,701 | 1,723 | 1,701 | 1,718 | +17 | +1% | 4,600 |
2023/01/05 | 1,701 | 1,706 | 1,696 | 1,701 | +1 | +0.1% | 5,200 |
2023/01/04 | 1,720 | 1,720 | 1,695 | 1,700 | -16 | -0.9% | 12,500 |
2022/12/30 | 1,746 | 1,750 | 1,716 | 1,716 | -30 | -1.7% | 8,800 |
2022/12/29 | 1,717 | 1,746 | 1,710 | 1,746 | +2 | +0.1% | 8,100 |
2022/12/28 | 1,730 | 1,744 | 1,719 | 1,744 | +5 | +0.3% | 4,500 |
2022/12/27 | 1,731 | 1,746 | 1,731 | 1,739 | +8 | +0.5% | 2,400 |
2022/12/26 | 1,743 | 1,743 | 1,714 | 1,731 | +18 | +1.1% | 6,400 |
2022/12/23 | 1,709 | 1,724 | 1,700 | 1,713 | -3 | -0.2% | 8,900 |
2022/12/22 | 1,696 | 1,717 | 1,694 | 1,716 | +20 | +1.2% | 10,000 |
2022/12/21 | 1,720 | 1,730 | 1,693 | 1,696 | -23 | -1.3% | 15,900 |
2022/12/20 | 1,763 | 1,782 | 1,710 | 1,719 | -58 | -3.3% | 18,900 |
2022/12/19 | 1,761 | 1,782 | 1,760 | 1,777 | +3 | +0.2% | 8,200 |
2022/12/16 | 1,808 | 1,822 | 1,773 | 1,774 | -35 | -1.9% | 9,400 |
2022/12/15 | 1,796 | 1,814 | 1,784 | 1,809 | +13 | +0.7% | 8,200 |
2022/12/14 | 1,790 | 1,797 | 1,780 | 1,796 | +6 | +0.3% | 7,300 |
301~
350
件表示中 / 6712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 | 116,700円 | +8.3% | +0.8% | 2.06% | 9.72倍 | 0.72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 |
リソル | 500,000円 | +5.0% | +2.7% | 1.80% | 18.52倍 | 1.90倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
東 祥 | 71,900円 | -19.2% | +14.7% | 0.56% | 16.20倍 | 0.78倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
MS-Japan | 107,300円 | +80.3% | +22.5% | 5.22% | 21.75倍 | 2.62倍 |
|
士業(公認会計士、弁護士等)と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
エイジス | 249,000円 | +9.7% | -3.8% | 3.41% | 12.65倍 | 0.89倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向30%メド |
市場注目の銘柄
チャート関連のコラム