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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,307 | 1,308 | 1,299 | 1,306 | -7 | -0.5% | 97,600 |
2020/01/16 | 1,302 | 1,314 | 1,296 | 1,313 | +8 | +0.6% | 123,500 |
2020/01/15 | 1,311 | 1,314 | 1,296 | 1,305 | -13 | -1% | 203,600 |
2020/01/14 | 1,334 | 1,338 | 1,311 | 1,318 | -22 | -1.6% | 194,800 |
2020/01/10 | 1,350 | 1,351 | 1,335 | 1,340 | -12 | -0.9% | 143,500 |
2020/01/09 | 1,359 | 1,373 | 1,343 | 1,352 | +16 | +1.2% | 227,700 |
2020/01/08 | 1,331 | 1,340 | 1,307 | 1,336 | +4 | +0.3% | 161,800 |
2020/01/07 | 1,319 | 1,343 | 1,316 | 1,332 | +27 | +2.1% | 257,700 |
2020/01/06 | 1,296 | 1,311 | 1,292 | 1,305 | -16 | -1.2% | 149,500 |
2019/12/30 | 1,328 | 1,330 | 1,307 | 1,321 | +4 | +0.3% | 141,400 |
2019/12/27 | 1,319 | 1,328 | 1,315 | 1,317 | +1 | +0.1% | 111,000 |
2019/12/26 | 1,292 | 1,316 | 1,292 | 1,316 | +2 | +0.2% | 95,000 |
2019/12/25 | 1,304 | 1,316 | 1,302 | 1,314 | +15 | +1.2% | 110,300 |
2019/12/24 | 1,297 | 1,307 | 1,292 | 1,299 | +8 | +0.6% | 125,700 |
2019/12/23 | 1,296 | 1,300 | 1,287 | 1,291 | -1 | -0.1% | 93,300 |
2019/12/20 | 1,288 | 1,294 | 1,277 | 1,292 | +13 | +1% | 132,800 |
2019/12/19 | 1,293 | 1,295 | 1,267 | 1,279 | -13 | -1% | 164,000 |
2019/12/18 | 1,290 | 1,297 | 1,282 | 1,292 | -18 | -1.4% | 189,100 |
2019/12/17 | 1,295 | 1,310 | 1,290 | 1,310 | +18 | +1.4% | 189,000 |
2019/12/16 | 1,297 | 1,303 | 1,286 | 1,292 | -1 | -0.1% | 170,900 |
2019/12/13 | 1,303 | 1,306 | 1,286 | 1,293 | +3 | +0.2% | 274,700 |
2019/12/12 | 1,292 | 1,302 | 1,281 | 1,290 | -9 | -0.7% | 196,800 |
2019/12/11 | 1,312 | 1,313 | 1,298 | 1,299 | -26 | -2% | 225,900 |
2019/12/10 | 1,310 | 1,348 | 1,306 | 1,325 | +18 | +1.4% | 493,200 |
2019/12/09 | 1,315 | 1,330 | 1,260 | 1,307 | ±0 | ±0% | 854,600 |
2019/12/06 | 1,282 | 1,314 | 1,270 | 1,307 | +31 | +2.4% | 402,600 |
2019/12/05 | 1,277 | 1,282 | 1,269 | 1,276 | +3 | +0.2% | 202,800 |
2019/12/04 | 1,255 | 1,276 | 1,251 | 1,273 | +13 | +1% | 272,600 |
2019/12/03 | 1,223 | 1,266 | 1,218 | 1,260 | +28 | +2.3% | 311,400 |
2019/12/02 | 1,198 | 1,240 | 1,198 | 1,232 | +45 | +3.8% | 320,600 |
2019/11/29 | 1,190 | 1,191 | 1,178 | 1,187 | ±0 | ±0% | 96,300 |
2019/11/28 | 1,199 | 1,199 | 1,181 | 1,187 | -7 | -0.6% | 80,000 |
2019/11/27 | 1,197 | 1,200 | 1,186 | 1,194 | ±0 | ±0% | 104,600 |
2019/11/26 | 1,206 | 1,207 | 1,190 | 1,194 | -4 | -0.3% | 165,600 |
2019/11/25 | 1,205 | 1,205 | 1,194 | 1,198 | ±0 | ±0% | 100,800 |
2019/11/22 | 1,196 | 1,205 | 1,196 | 1,198 | -3 | -0.2% | 126,800 |
2019/11/21 | 1,202 | 1,215 | 1,188 | 1,201 | +1 | +0.1% | 220,700 |
2019/11/20 | 1,202 | 1,221 | 1,194 | 1,200 | +1 | +0.1% | 275,400 |
2019/11/19 | 1,200 | 1,206 | 1,186 | 1,199 | +27 | +2.3% | 337,000 |
2019/11/18 | 1,182 | 1,189 | 1,171 | 1,172 | -3 | -0.3% | 225,400 |
2019/11/15 | 1,158 | 1,180 | 1,158 | 1,175 | +15 | +1.3% | 219,500 |
2019/11/14 | 1,168 | 1,175 | 1,151 | 1,160 | -5 | -0.4% | 182,500 |
2019/11/13 | 1,171 | 1,176 | 1,159 | 1,165 | -11 | -0.9% | 162,100 |
2019/11/12 | 1,157 | 1,176 | 1,151 | 1,176 | +22 | +1.9% | 232,600 |
2019/11/11 | 1,163 | 1,174 | 1,148 | 1,154 | -2 | -0.2% | 269,200 |
2019/11/08 | 1,173 | 1,178 | 1,155 | 1,156 | -7 | -0.6% | 229,000 |
2019/11/07 | 1,165 | 1,165 | 1,146 | 1,163 | +3 | +0.3% | 253,300 |
2019/11/06 | 1,170 | 1,175 | 1,159 | 1,160 | -1 | -0.1% | 149,600 |
2019/11/05 | 1,154 | 1,168 | 1,144 | 1,161 | +19 | +1.7% | 235,800 |
2019/11/01 | 1,144 | 1,152 | 1,138 | 1,142 | -2 | -0.2% | 115,400 |
1151~
1200
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