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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,231 | 1,280 | 1,227 | 1,280 | +43 | +3.5% | 327,200 |
2019/03/15 | 1,242 | 1,260 | 1,211 | 1,237 | -13 | -1% | 470,500 |
2019/03/14 | 1,251 | 1,278 | 1,219 | 1,250 | -28 | -2.2% | 661,800 |
2019/03/13 | 1,232 | 1,300 | 1,206 | 1,278 | +47 | +3.8% | 568,200 |
2019/03/12 | 1,237 | 1,251 | 1,227 | 1,231 | +6 | +0.5% | 378,300 |
2019/03/11 | 1,270 | 1,279 | 1,219 | 1,225 | -44 | -3.5% | 342,100 |
2019/03/08 | 1,290 | 1,293 | 1,261 | 1,269 | -43 | -3.3% | 280,800 |
2019/03/07 | 1,340 | 1,344 | 1,304 | 1,312 | -36 | -2.7% | 301,200 |
2019/03/06 | 1,335 | 1,355 | 1,314 | 1,348 | +27 | +2% | 750,000 |
2019/03/05 | 1,317 | 1,334 | 1,313 | 1,321 | -11 | -0.8% | 122,800 |
2019/03/04 | 1,344 | 1,346 | 1,319 | 1,332 | +2 | +0.2% | 113,600 |
2019/03/01 | 1,322 | 1,338 | 1,313 | 1,330 | +15 | +1.1% | 226,900 |
2019/02/28 | 1,310 | 1,325 | 1,301 | 1,315 | +9 | +0.7% | 275,700 |
2019/02/27 | 1,306 | 1,315 | 1,297 | 1,306 | ±0 | ±0% | 215,400 |
2019/02/26 | 1,300 | 1,309 | 1,295 | 1,306 | ±0 | ±0% | 171,400 |
2019/02/25 | 1,280 | 1,307 | 1,279 | 1,306 | +39 | +3.1% | 261,800 |
2019/02/22 | 1,283 | 1,292 | 1,263 | 1,267 | -13 | -1% | 200,300 |
2019/02/21 | 1,260 | 1,282 | 1,247 | 1,280 | +15 | +1.2% | 313,900 |
2019/02/20 | 1,250 | 1,284 | 1,248 | 1,265 | +62 | +5.2% | 550,400 |
2019/02/19 | 1,195 | 1,213 | 1,185 | 1,203 | +16 | +1.3% | 192,700 |
2019/02/18 | 1,176 | 1,191 | 1,167 | 1,187 | +25 | +2.2% | 196,500 |
2019/02/15 | 1,150 | 1,168 | 1,143 | 1,162 | ±0 | ±0% | 182,000 |
2019/02/14 | 1,167 | 1,169 | 1,155 | 1,162 | -5 | -0.4% | 169,800 |
2019/02/13 | 1,150 | 1,176 | 1,141 | 1,167 | +28 | +2.5% | 174,800 |
2019/02/12 | 1,112 | 1,141 | 1,112 | 1,139 | +16 | +1.4% | 146,900 |
2019/02/08 | 1,147 | 1,161 | 1,118 | 1,123 | -43 | -3.7% | 214,000 |
2019/02/07 | 1,157 | 1,168 | 1,151 | 1,166 | +9 | +0.8% | 150,700 |
2019/02/06 | 1,137 | 1,159 | 1,134 | 1,157 | +8 | +0.7% | 195,500 |
2019/02/05 | 1,150 | 1,161 | 1,138 | 1,149 | +5 | +0.4% | 187,000 |
2019/02/04 | 1,134 | 1,145 | 1,122 | 1,144 | +26 | +2.3% | 194,200 |
2019/02/01 | 1,157 | 1,157 | 1,109 | 1,118 | -41 | -3.5% | 251,900 |
2019/01/31 | 1,138 | 1,162 | 1,133 | 1,159 | +36 | +3.2% | 244,600 |
2019/01/30 | 1,124 | 1,135 | 1,119 | 1,123 | -2 | -0.2% | 222,700 |
2019/01/29 | 1,106 | 1,129 | 1,096 | 1,125 | -9 | -0.8% | 265,500 |
2019/01/28 | 1,135 | 1,143 | 1,116 | 1,134 | -1 | -0.1% | 488,400 |
2019/01/25 | 1,132 | 1,152 | 1,121 | 1,135 | +8 | +0.7% | 209,500 |
2019/01/24 | 1,115 | 1,132 | 1,107 | 1,127 | +21 | +1.9% | 217,800 |
2019/01/23 | 1,107 | 1,117 | 1,086 | 1,106 | -13 | -1.2% | 209,400 |
2019/01/22 | 1,132 | 1,135 | 1,103 | 1,119 | -16 | -1.4% | 230,300 |
2019/01/21 | 1,130 | 1,152 | 1,118 | 1,135 | +21 | +1.9% | 299,200 |
2019/01/18 | 1,085 | 1,124 | 1,076 | 1,114 | +23 | +2.1% | 279,500 |
2019/01/17 | 1,085 | 1,099 | 1,074 | 1,091 | +8 | +0.7% | 239,000 |
2019/01/16 | 1,090 | 1,106 | 1,080 | 1,083 | -6 | -0.6% | 178,800 |
2019/01/15 | 1,074 | 1,093 | 1,066 | 1,089 | +9 | +0.8% | 189,000 |
2019/01/11 | 1,070 | 1,110 | 1,065 | 1,080 | +23 | +2.2% | 232,700 |
2019/01/10 | 1,056 | 1,066 | 1,042 | 1,057 | -7 | -0.7% | 135,100 |
2019/01/09 | 1,058 | 1,073 | 1,050 | 1,064 | +15 | +1.4% | 203,100 |
2019/01/08 | 1,071 | 1,081 | 1,046 | 1,049 | -11 | -1% | 199,400 |
2019/01/07 | 1,075 | 1,084 | 1,055 | 1,060 | +15 | +1.4% | 287,400 |
2019/01/04 | 1,056 | 1,070 | 1,029 | 1,045 | -39 | -3.6% | 225,600 |
1351~
1400
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