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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,284 | 1,284 | 1,270 | 1,273 | -8 | -0.6% | 53,700 |
2019/08/15 | 1,273 | 1,290 | 1,266 | 1,281 | -22 | -1.7% | 115,500 |
2019/08/14 | 1,318 | 1,318 | 1,294 | 1,303 | +7 | +0.5% | 86,000 |
2019/08/13 | 1,292 | 1,296 | 1,276 | 1,296 | -14 | -1.1% | 148,800 |
2019/08/09 | 1,298 | 1,315 | 1,289 | 1,310 | +26 | +2% | 215,400 |
2019/08/08 | 1,257 | 1,290 | 1,253 | 1,284 | +30 | +2.4% | 160,400 |
2019/08/07 | 1,260 | 1,264 | 1,246 | 1,254 | -6 | -0.5% | 164,000 |
2019/08/06 | 1,250 | 1,270 | 1,245 | 1,260 | -28 | -2.2% | 183,700 |
2019/08/05 | 1,287 | 1,292 | 1,264 | 1,288 | -10 | -0.8% | 200,100 |
2019/08/02 | 1,284 | 1,315 | 1,283 | 1,298 | -16 | -1.2% | 275,100 |
2019/08/01 | 1,302 | 1,318 | 1,296 | 1,314 | +14 | +1.1% | 230,000 |
2019/07/31 | 1,296 | 1,300 | 1,291 | 1,300 | -1 | -0.1% | 128,800 |
2019/07/30 | 1,289 | 1,304 | 1,286 | 1,301 | -3 | -0.2% | 140,400 |
2019/07/29 | 1,287 | 1,306 | 1,283 | 1,304 | +8 | +0.6% | 470,200 |
2019/07/26 | 1,303 | 1,306 | 1,290 | 1,296 | -19 | -1.4% | 139,100 |
2019/07/25 | 1,317 | 1,327 | 1,313 | 1,315 | +1 | +0.1% | 178,200 |
2019/07/24 | 1,320 | 1,326 | 1,306 | 1,314 | +1 | +0.1% | 162,900 |
2019/07/23 | 1,311 | 1,318 | 1,305 | 1,313 | +4 | +0.3% | 120,500 |
2019/07/22 | 1,310 | 1,316 | 1,302 | 1,309 | +6 | +0.5% | 131,100 |
2019/07/19 | 1,286 | 1,308 | 1,282 | 1,303 | +30 | +2.4% | 128,200 |
2019/07/18 | 1,296 | 1,297 | 1,266 | 1,273 | -24 | -1.9% | 182,300 |
2019/07/17 | 1,302 | 1,308 | 1,286 | 1,297 | -7 | -0.5% | 214,500 |
2019/07/16 | 1,289 | 1,306 | 1,282 | 1,304 | +13 | +1% | 200,600 |
2019/07/12 | 1,295 | 1,307 | 1,287 | 1,291 | +4 | +0.3% | 180,300 |
2019/07/11 | 1,292 | 1,296 | 1,285 | 1,287 | +8 | +0.6% | 110,600 |
2019/07/10 | 1,284 | 1,288 | 1,267 | 1,279 | -7 | -0.5% | 163,900 |
2019/07/09 | 1,291 | 1,299 | 1,283 | 1,286 | -9 | -0.7% | 126,900 |
2019/07/08 | 1,295 | 1,321 | 1,293 | 1,295 | -5 | -0.4% | 232,300 |
2019/07/05 | 1,290 | 1,317 | 1,290 | 1,300 | +19 | +1.5% | 245,900 |
2019/07/04 | 1,262 | 1,283 | 1,260 | 1,281 | +23 | +1.8% | 80,000 |
2019/07/03 | 1,263 | 1,268 | 1,252 | 1,258 | -17 | -1.3% | 111,300 |
2019/07/02 | 1,279 | 1,281 | 1,265 | 1,275 | -5 | -0.4% | 105,700 |
2019/07/01 | 1,280 | 1,280 | 1,262 | 1,280 | +29 | +2.3% | 263,900 |
2019/06/28 | 1,272 | 1,273 | 1,245 | 1,251 | -10 | -0.8% | 262,700 |
2019/06/27 | 1,234 | 1,272 | 1,234 | 1,261 | +30 | +2.4% | 293,300 |
2019/06/26 | 1,236 | 1,251 | 1,225 | 1,231 | -16 | -1.3% | 264,600 |
2019/06/25 | 1,265 | 1,266 | 1,241 | 1,247 | -19 | -1.5% | 210,300 |
2019/06/24 | 1,271 | 1,287 | 1,265 | 1,266 | -8 | -0.6% | 256,500 |
2019/06/21 | 1,285 | 1,307 | 1,273 | 1,274 | -1 | -0.1% | 283,400 |
2019/06/20 | 1,269 | 1,285 | 1,263 | 1,275 | +22 | +1.8% | 281,000 |
2019/06/19 | 1,226 | 1,257 | 1,226 | 1,253 | +45 | +3.7% | 276,900 |
2019/06/18 | 1,231 | 1,231 | 1,201 | 1,208 | -23 | -1.9% | 113,300 |
2019/06/17 | 1,234 | 1,235 | 1,207 | 1,231 | -3 | -0.2% | 223,300 |
2019/06/14 | 1,218 | 1,237 | 1,206 | 1,234 | +28 | +2.3% | 316,200 |
2019/06/13 | 1,260 | 1,288 | 1,200 | 1,206 | -26 | -2.1% | 606,000 |
2019/06/12 | 1,279 | 1,294 | 1,210 | 1,232 | +89 | +7.8% | 1,282,200 |
2019/06/11 | 1,145 | 1,158 | 1,137 | 1,143 | ±0 | ±0% | 263,000 |
2019/06/10 | 1,146 | 1,155 | 1,139 | 1,143 | +15 | +1.3% | 188,200 |
2019/06/07 | 1,110 | 1,129 | 1,108 | 1,128 | +18 | +1.6% | 121,600 |
2019/06/06 | 1,116 | 1,137 | 1,110 | 1,110 | -11 | -1% | 99,800 |
1251~
1300
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