丹青社の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/04/01 | 716 | 728 | 669 | 680 | -48 | -6.6% | 237,500 |
2020/03/31 | 730 | 741 | 706 | 728 | -6 | -0.8% | 281,900 |
2020/03/30 | 710 | 738 | 692 | 734 | +9 | +1.2% | 281,100 |
2020/03/27 | 718 | 728 | 688 | 725 | +32 | +4.6% | 347,200 |
2020/03/26 | 694 | 702 | 677 | 693 | -11 | -1.6% | 419,400 |
2020/03/25 | 722 | 722 | 676 | 704 | +47 | +7.2% | 510,700 |
2020/03/24 | 620 | 658 | 604 | 657 | +57 | +9.5% | 482,200 |
2020/03/23 | 567 | 601 | 544 | 600 | +43 | +7.7% | 653,200 |
2020/03/19 | 601 | 605 | 546 | 557 | -50 | -8.2% | 593,700 |
2020/03/18 | 656 | 665 | 604 | 607 | -46 | -7% | 627,200 |
2020/03/17 | 651 | 665 | 619 | 653 | -15 | -2.2% | 496,000 |
2020/03/16 | 702 | 706 | 662 | 668 | -26 | -3.7% | 470,600 |
2020/03/13 | 740 | 759 | 694 | 694 | -150 | -17.8% | 608,300 |
2020/03/12 | 871 | 878 | 833 | 844 | -42 | -4.7% | 249,100 |
2020/03/11 | 900 | 914 | 886 | 886 | -19 | -2.1% | 173,600 |
2020/03/10 | 873 | 906 | 846 | 905 | +12 | +1.3% | 269,400 |
2020/03/09 | 898 | 917 | 886 | 893 | -58 | -6.1% | 330,900 |
2020/03/06 | 978 | 980 | 943 | 951 | -44 | -4.4% | 218,500 |
2020/03/05 | 1,032 | 1,041 | 994 | 995 | -24 | -2.4% | 168,800 |
2020/03/04 | 1,007 | 1,032 | 1,005 | 1,019 | +4 | +0.4% | 199,500 |
2020/03/03 | 1,050 | 1,053 | 1,015 | 1,015 | -12 | -1.2% | 306,100 |
2020/03/02 | 976 | 1,042 | 975 | 1,027 | +49 | +5% | 306,000 |
2020/02/28 | 979 | 992 | 964 | 978 | -42 | -4.1% | 404,200 |
2020/02/27 | 1,075 | 1,075 | 1,016 | 1,020 | -60 | -5.6% | 303,300 |
2020/02/26 | 1,079 | 1,089 | 1,060 | 1,080 | -8 | -0.7% | 214,600 |
2020/02/25 | 1,080 | 1,104 | 1,077 | 1,088 | -44 | -3.9% | 182,000 |
2020/02/21 | 1,148 | 1,154 | 1,128 | 1,132 | -17 | -1.5% | 212,000 |
2020/02/20 | 1,169 | 1,177 | 1,146 | 1,149 | -11 | -0.9% | 155,200 |
2020/02/19 | 1,176 | 1,182 | 1,157 | 1,160 | +5 | +0.4% | 202,100 |
2020/02/18 | 1,181 | 1,182 | 1,151 | 1,155 | -32 | -2.7% | 161,100 |
2020/02/17 | 1,200 | 1,205 | 1,177 | 1,187 | -18 | -1.5% | 142,000 |
2020/02/14 | 1,228 | 1,238 | 1,200 | 1,205 | -39 | -3.1% | 209,000 |
2020/02/13 | 1,245 | 1,251 | 1,233 | 1,244 | -8 | -0.6% | 95,800 |
2020/02/12 | 1,278 | 1,280 | 1,252 | 1,252 | -13 | -1% | 104,800 |
2020/02/10 | 1,260 | 1,273 | 1,255 | 1,265 | -15 | -1.2% | 105,000 |
2020/02/07 | 1,279 | 1,282 | 1,260 | 1,280 | +17 | +1.3% | 200,900 |
2020/02/06 | 1,254 | 1,271 | 1,249 | 1,263 | +15 | +1.2% | 196,900 |
2020/02/05 | 1,244 | 1,252 | 1,231 | 1,248 | +15 | +1.2% | 165,800 |
2020/02/04 | 1,229 | 1,233 | 1,215 | 1,233 | +8 | +0.7% | 172,800 |
2020/02/03 | 1,200 | 1,229 | 1,197 | 1,225 | -14 | -1.1% | 174,700 |
2020/01/31 | 1,241 | 1,254 | 1,238 | 1,239 | +4 | +0.3% | 144,800 |
2020/01/30 | 1,247 | 1,259 | 1,219 | 1,235 | -47 | -3.7% | 281,100 |
2020/01/29 | 1,305 | 1,307 | 1,282 | 1,282 | -20 | -1.5% | 386,300 |
2020/01/28 | 1,280 | 1,304 | 1,274 | 1,302 | +13 | +1% | 181,100 |
2020/01/27 | 1,308 | 1,308 | 1,279 | 1,289 | -29 | -2.2% | 224,900 |
2020/01/24 | 1,331 | 1,333 | 1,317 | 1,318 | -13 | -1% | 123,200 |
2020/01/23 | 1,330 | 1,337 | 1,325 | 1,331 | -7 | -0.5% | 148,100 |
2020/01/22 | 1,329 | 1,339 | 1,327 | 1,338 | +17 | +1.3% | 136,100 |
2020/01/21 | 1,315 | 1,327 | 1,314 | 1,321 | +2 | +0.2% | 76,100 |
2020/01/20 | 1,318 | 1,325 | 1,313 | 1,319 | +13 | +1% | 103,700 |
1101~
1150
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「丹青社」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 |
---|---|---|---|---|---|---|---|---|
丹青社 | 87,100円 | +2.2% | +2.6% | 3.44% | 14.63倍 | 1.30倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
ベクトル | 95,100円 | +6.4% | +21.5% | 3.26% | 8.92倍 | 2.76倍 |
|
アジア最大規模のPR会社。SNS、動画、インフルエンサー活用し一気通貫のPR手法に強み |
CSP | 290,000円 | +1.8% | +0.4% | 2.07% | 14.84倍 | 1.13倍 |
|
警備業界3位。人手による常駐警備から画像・IT活用の機械警備にシフト。鉄道向けに強み |
トライト | 41,200円 | +9.0% | -24.8% | 5.10% | 11.77倍 | 1.37倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第2四半期に集中 |
スバル興 | 306,000円 | -0.3% | -10.4% | 2.61% | 13.45倍 | 1.14倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム