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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/13 | 1,799 | 1,799 | 1,786 | 1,790 | -6 | -0.3% | 7,000 |
| 2022/12/12 | 1,808 | 1,808 | 1,772 | 1,796 | -8 | -0.4% | 7,000 |
| 2022/12/09 | 1,751 | 1,804 | 1,751 | 1,804 | +25 | +1.4% | 10,000 |
| 2022/12/08 | 1,772 | 1,785 | 1,755 | 1,779 | -8 | -0.4% | 12,700 |
| 2022/12/07 | 1,751 | 1,797 | 1,751 | 1,787 | +24 | +1.4% | 8,000 |
| 2022/12/06 | 1,754 | 1,770 | 1,746 | 1,763 | +13 | +0.7% | 9,700 |
| 2022/12/05 | 1,745 | 1,750 | 1,720 | 1,750 | -9 | -0.5% | 24,700 |
| 2022/12/02 | 1,790 | 1,790 | 1,744 | 1,759 | -30 | -1.7% | 14,900 |
| 2022/12/01 | 1,830 | 1,830 | 1,779 | 1,789 | -32 | -1.8% | 16,100 |
| 2022/11/30 | 1,833 | 1,845 | 1,821 | 1,821 | -28 | -1.5% | 8,000 |
| 2022/11/29 | 1,850 | 1,876 | 1,825 | 1,849 | -13 | -0.7% | 10,600 |
| 2022/11/28 | 1,834 | 1,869 | 1,821 | 1,862 | +39 | +2.1% | 12,300 |
| 2022/11/25 | 1,827 | 1,834 | 1,811 | 1,823 | -14 | -0.8% | 6,700 |
| 2022/11/24 | 1,819 | 1,842 | 1,812 | 1,837 | +18 | +1% | 11,200 |
| 2022/11/22 | 1,763 | 1,819 | 1,762 | 1,819 | +66 | +3.8% | 10,400 |
| 2022/11/21 | 1,780 | 1,783 | 1,753 | 1,753 | -27 | -1.5% | 9,800 |
| 2022/11/18 | 1,792 | 1,803 | 1,775 | 1,780 | -12 | -0.7% | 8,200 |
| 2022/11/17 | 1,733 | 1,799 | 1,733 | 1,792 | +40 | +2.3% | 10,400 |
| 2022/11/16 | 1,706 | 1,761 | 1,706 | 1,752 | +53 | +3.1% | 13,300 |
| 2022/11/15 | 1,691 | 1,704 | 1,686 | 1,699 | +8 | +0.5% | 10,000 |
| 2022/11/14 | 1,690 | 1,704 | 1,688 | 1,691 | -29 | -1.7% | 16,600 |
| 2022/11/11 | 1,699 | 1,722 | 1,682 | 1,720 | +8 | +0.5% | 16,400 |
451～
500
件表示中 / 6840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 | 105,400円 | +8.3% | +0.8% | 2.28% | 8.80倍 | 0.64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 |
| ポート | 176,700円 | +26.9% | +32.1% | 0.14% | 11.91倍 | 3.06倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| 東 祥 | 64,000円 | +9.9% | +22.0% | 0.78% | 12.26倍 | 0.67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 |
| ＬＩＦＵＬＬ | 17,800円 | +10.3% | - | 2.08% | 11.99倍 | 0.84倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| エフアンドエム | 150,500円 | +12.2% | -14.7% | 2.66% | 16.39倍 | 1.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
