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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,049 | 1,092 | 1,045 | 1,084 | +5 | +0.5% | 296,000 |
2018/12/27 | 1,164 | 1,164 | 1,060 | 1,079 | +56 | +5.5% | 302,200 |
2018/12/26 | 993 | 1,045 | 993 | 1,023 | +30 | +3% | 311,400 |
2018/12/25 | 980 | 1,009 | 976 | 993 | -70 | -6.6% | 255,900 |
2018/12/21 | 1,107 | 1,108 | 1,050 | 1,063 | -45 | -4.1% | 229,700 |
2018/12/20 | 1,126 | 1,153 | 1,106 | 1,108 | -29 | -2.6% | 158,100 |
2018/12/19 | 1,164 | 1,164 | 1,132 | 1,137 | -9 | -0.8% | 156,900 |
2018/12/18 | 1,184 | 1,198 | 1,145 | 1,146 | -65 | -5.4% | 227,400 |
2018/12/17 | 1,221 | 1,233 | 1,193 | 1,211 | -2 | -0.2% | 181,900 |
2018/12/14 | 1,230 | 1,246 | 1,210 | 1,213 | -22 | -1.8% | 170,200 |
2018/12/13 | 1,219 | 1,245 | 1,211 | 1,235 | +27 | +2.2% | 195,700 |
2018/12/12 | 1,250 | 1,251 | 1,189 | 1,208 | -35 | -2.8% | 364,100 |
2018/12/11 | 1,207 | 1,278 | 1,196 | 1,243 | +25 | +2.1% | 680,000 |
2018/12/10 | 1,115 | 1,222 | 1,091 | 1,218 | -34 | -2.7% | 856,200 |
2018/12/07 | 1,218 | 1,257 | 1,163 | 1,252 | +64 | +5.4% | 517,500 |
2018/12/06 | 1,215 | 1,237 | 1,186 | 1,188 | -24 | -2% | 282,300 |
2018/12/05 | 1,192 | 1,216 | 1,179 | 1,212 | -8 | -0.7% | 338,500 |
2018/12/04 | 1,254 | 1,264 | 1,217 | 1,220 | -34 | -2.7% | 340,000 |
2018/12/03 | 1,305 | 1,317 | 1,244 | 1,254 | -36 | -2.8% | 538,700 |
2018/11/30 | 1,241 | 1,297 | 1,233 | 1,290 | +45 | +3.6% | 482,600 |
2018/11/29 | 1,245 | 1,257 | 1,237 | 1,245 | +20 | +1.6% | 302,100 |
2018/11/28 | 1,200 | 1,230 | 1,194 | 1,225 | +36 | +3% | 281,400 |
2018/11/27 | 1,171 | 1,208 | 1,160 | 1,189 | +29 | +2.5% | 326,300 |
2018/11/26 | 1,170 | 1,171 | 1,146 | 1,160 | +20 | +1.8% | 319,900 |
2018/11/22 | 1,122 | 1,144 | 1,112 | 1,140 | +43 | +3.9% | 226,700 |
2018/11/21 | 1,076 | 1,101 | 1,065 | 1,097 | -5 | -0.5% | 146,300 |
2018/11/20 | 1,100 | 1,111 | 1,097 | 1,102 | -21 | -1.9% | 93,900 |
2018/11/19 | 1,099 | 1,127 | 1,097 | 1,123 | +12 | +1.1% | 123,800 |
2018/11/16 | 1,120 | 1,141 | 1,100 | 1,111 | -7 | -0.6% | 180,500 |
2018/11/15 | 1,127 | 1,128 | 1,097 | 1,118 | +19 | +1.7% | 163,600 |
2018/11/14 | 1,097 | 1,107 | 1,084 | 1,099 | +4 | +0.4% | 152,200 |
2018/11/13 | 1,113 | 1,113 | 1,073 | 1,095 | -37 | -3.3% | 175,200 |
2018/11/12 | 1,149 | 1,152 | 1,124 | 1,132 | -20 | -1.7% | 101,200 |
2018/11/09 | 1,149 | 1,158 | 1,141 | 1,152 | +4 | +0.3% | 130,200 |
2018/11/08 | 1,148 | 1,151 | 1,134 | 1,148 | +17 | +1.5% | 122,600 |
2018/11/07 | 1,142 | 1,153 | 1,127 | 1,131 | -12 | -1% | 120,900 |
2018/11/06 | 1,149 | 1,154 | 1,132 | 1,143 | +6 | +0.5% | 111,000 |
2018/11/05 | 1,127 | 1,153 | 1,119 | 1,137 | ±0 | ±0% | 123,700 |
2018/11/02 | 1,122 | 1,142 | 1,119 | 1,137 | +8 | +0.7% | 112,100 |
2018/11/01 | 1,147 | 1,150 | 1,123 | 1,129 | -16 | -1.4% | 154,700 |
2018/10/31 | 1,094 | 1,149 | 1,094 | 1,145 | +51 | +4.7% | 223,500 |
2018/10/30 | 1,059 | 1,099 | 1,058 | 1,094 | +33 | +3.1% | 265,500 |
2018/10/29 | 1,070 | 1,088 | 1,053 | 1,061 | -9 | -0.8% | 192,600 |
2018/10/26 | 1,098 | 1,110 | 1,053 | 1,070 | -18 | -1.7% | 256,600 |
2018/10/25 | 1,083 | 1,100 | 1,074 | 1,088 | -31 | -2.8% | 218,200 |
2018/10/24 | 1,141 | 1,150 | 1,110 | 1,119 | -24 | -2.1% | 302,600 |
2018/10/23 | 1,161 | 1,161 | 1,141 | 1,143 | -35 | -3% | 199,700 |
2018/10/22 | 1,157 | 1,183 | 1,152 | 1,178 | +14 | +1.2% | 160,700 |
2018/10/19 | 1,126 | 1,167 | 1,125 | 1,164 | +21 | +1.8% | 191,100 |
2018/10/18 | 1,162 | 1,165 | 1,138 | 1,143 | -17 | -1.5% | 135,700 |
1401~
1450
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