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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,166 | 1,166 | 1,141 | 1,160 | +20 | +1.8% | 169,700 |
2018/10/16 | 1,142 | 1,145 | 1,126 | 1,140 | +1 | +0.1% | 274,800 |
2018/10/15 | 1,110 | 1,144 | 1,107 | 1,139 | +23 | +2.1% | 384,000 |
2018/10/12 | 1,077 | 1,123 | 1,074 | 1,116 | +42 | +3.9% | 286,100 |
2018/10/11 | 1,050 | 1,078 | 1,050 | 1,074 | -33 | -3% | 304,200 |
2018/10/10 | 1,101 | 1,116 | 1,094 | 1,107 | +10 | +0.9% | 145,000 |
2018/10/09 | 1,124 | 1,127 | 1,094 | 1,097 | -26 | -2.3% | 200,500 |
2018/10/05 | 1,114 | 1,138 | 1,107 | 1,123 | -4 | -0.4% | 171,800 |
2018/10/04 | 1,135 | 1,161 | 1,127 | 1,127 | -8 | -0.7% | 234,700 |
2018/10/03 | 1,150 | 1,173 | 1,128 | 1,135 | -20 | -1.7% | 388,300 |
2018/10/02 | 1,179 | 1,189 | 1,153 | 1,155 | -23 | -2% | 201,500 |
2018/10/01 | 1,183 | 1,185 | 1,163 | 1,178 | -13 | -1.1% | 229,600 |
2018/09/28 | 1,212 | 1,214 | 1,189 | 1,191 | -13 | -1.1% | 213,200 |
2018/09/27 | 1,215 | 1,233 | 1,202 | 1,204 | ±0 | ±0% | 261,300 |
2018/09/26 | 1,190 | 1,208 | 1,175 | 1,204 | +21 | +1.8% | 181,800 |
2018/09/25 | 1,182 | 1,208 | 1,167 | 1,183 | +9 | +0.8% | 422,000 |
2018/09/21 | 1,181 | 1,185 | 1,163 | 1,174 | -3 | -0.3% | 285,400 |
2018/09/20 | 1,180 | 1,187 | 1,170 | 1,177 | -16 | -1.3% | 299,100 |
2018/09/19 | 1,198 | 1,199 | 1,179 | 1,193 | +25 | +2.1% | 351,800 |
2018/09/18 | 1,152 | 1,180 | 1,146 | 1,168 | +24 | +2.1% | 266,700 |
2018/09/14 | 1,138 | 1,161 | 1,128 | 1,144 | +22 | +2% | 384,200 |
2018/09/13 | 1,120 | 1,140 | 1,117 | 1,122 | +4 | +0.4% | 384,700 |
2018/09/12 | 1,102 | 1,130 | 1,100 | 1,118 | +27 | +2.5% | 539,100 |
2018/09/11 | 1,061 | 1,104 | 1,058 | 1,091 | +30 | +2.8% | 497,200 |
2018/09/10 | 1,116 | 1,139 | 1,051 | 1,061 | -139 | -11.6% | 1,033,700 |
2018/09/07 | 1,210 | 1,227 | 1,193 | 1,200 | -14 | -1.2% | 210,500 |
2018/09/06 | 1,230 | 1,234 | 1,213 | 1,214 | -29 | -2.3% | 130,900 |
2018/09/05 | 1,256 | 1,264 | 1,242 | 1,243 | -11 | -0.9% | 152,300 |
2018/09/04 | 1,240 | 1,275 | 1,238 | 1,254 | +15 | +1.2% | 221,000 |
2018/09/03 | 1,275 | 1,283 | 1,234 | 1,239 | -22 | -1.7% | 205,100 |
2018/08/31 | 1,244 | 1,280 | 1,244 | 1,261 | +6 | +0.5% | 181,700 |
2018/08/30 | 1,271 | 1,271 | 1,236 | 1,255 | -5 | -0.4% | 214,600 |
2018/08/29 | 1,247 | 1,266 | 1,246 | 1,260 | +6 | +0.5% | 66,800 |
2018/08/28 | 1,267 | 1,278 | 1,253 | 1,254 | -11 | -0.9% | 112,600 |
2018/08/27 | 1,281 | 1,283 | 1,263 | 1,265 | -10 | -0.8% | 132,700 |
2018/08/24 | 1,272 | 1,280 | 1,256 | 1,275 | +11 | +0.9% | 84,300 |
2018/08/23 | 1,249 | 1,270 | 1,239 | 1,264 | +30 | +2.4% | 121,000 |
2018/08/22 | 1,221 | 1,242 | 1,208 | 1,234 | -3 | -0.2% | 182,200 |
2018/08/21 | 1,243 | 1,245 | 1,224 | 1,237 | -16 | -1.3% | 154,300 |
2018/08/20 | 1,253 | 1,267 | 1,250 | 1,253 | -1 | -0.1% | 104,400 |
2018/08/17 | 1,264 | 1,267 | 1,251 | 1,254 | +10 | +0.8% | 68,500 |
2018/08/16 | 1,259 | 1,259 | 1,234 | 1,244 | -44 | -3.4% | 189,500 |
2018/08/15 | 1,290 | 1,302 | 1,282 | 1,288 | -2 | -0.2% | 111,000 |
2018/08/14 | 1,259 | 1,291 | 1,257 | 1,290 | +44 | +3.5% | 116,400 |
2018/08/13 | 1,254 | 1,269 | 1,243 | 1,246 | -29 | -2.3% | 113,600 |
2018/08/10 | 1,303 | 1,305 | 1,272 | 1,275 | -28 | -2.1% | 157,500 |
2018/08/09 | 1,300 | 1,305 | 1,290 | 1,303 | +8 | +0.6% | 69,500 |
2018/08/08 | 1,281 | 1,304 | 1,275 | 1,295 | +8 | +0.6% | 170,300 |
2018/08/07 | 1,277 | 1,289 | 1,269 | 1,287 | +7 | +0.5% | 75,800 |
2018/08/06 | 1,295 | 1,302 | 1,277 | 1,280 | -19 | -1.5% | 107,900 |
1451~
1500
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