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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,289 | 1,290 | 1,267 | 1,274 | -2 | -0.2% | 400,400 |
| 2017/12/21 | 1,282 | 1,298 | 1,258 | 1,276 | +24 | +1.9% | 762,800 |
| 2017/12/20 | 1,237 | 1,270 | 1,235 | 1,252 | +20 | +1.6% | 663,700 |
| 2017/12/19 | 1,237 | 1,237 | 1,219 | 1,232 | -5 | -0.4% | 285,900 |
| 2017/12/18 | 1,230 | 1,245 | 1,226 | 1,237 | +16 | +1.3% | 429,000 |
| 2017/12/15 | 1,222 | 1,229 | 1,204 | 1,221 | +9 | +0.7% | 427,100 |
| 2017/12/14 | 1,208 | 1,217 | 1,198 | 1,212 | +4 | +0.3% | 432,500 |
| 2017/12/13 | 1,235 | 1,237 | 1,207 | 1,208 | -14 | -1.1% | 711,700 |
| 2017/12/12 | 1,283 | 1,286 | 1,221 | 1,222 | -79 | -6.1% | 1,143,300 |
| 2017/12/11 | 1,320 | 1,358 | 1,286 | 1,301 | -128 | -9% | 1,524,200 |
| 2017/12/08 | 1,398 | 1,434 | 1,398 | 1,429 | +24 | +1.7% | 255,300 |
| 2017/12/07 | 1,399 | 1,420 | 1,399 | 1,405 | +6 | +0.4% | 211,500 |
| 2017/12/06 | 1,403 | 1,427 | 1,392 | 1,399 | -11 | -0.8% | 215,300 |
| 2017/12/05 | 1,415 | 1,417 | 1,394 | 1,410 | -13 | -0.9% | 115,600 |
| 2017/12/04 | 1,448 | 1,460 | 1,423 | 1,423 | -20 | -1.4% | 189,900 |
| 2017/12/01 | 1,433 | 1,449 | 1,422 | 1,443 | +13 | +0.9% | 160,200 |
| 2017/11/30 | 1,429 | 1,437 | 1,411 | 1,430 | -4 | -0.3% | 252,000 |
| 2017/11/29 | 1,433 | 1,446 | 1,416 | 1,434 | +12 | +0.8% | 283,000 |
| 2017/11/28 | 1,410 | 1,429 | 1,399 | 1,422 | +13 | +0.9% | 190,000 |
| 2017/11/27 | 1,415 | 1,422 | 1,401 | 1,409 | +10 | +0.7% | 135,000 |
| 2017/11/24 | 1,408 | 1,418 | 1,382 | 1,399 | -21 | -1.5% | 312,700 |
| 2017/11/22 | 1,400 | 1,429 | 1,400 | 1,420 | +21 | +1.5% | 401,600 |
| 2017/11/21 | 1,386 | 1,404 | 1,366 | 1,399 | +16 | +1.2% | 197,300 |
| 2017/11/20 | 1,348 | 1,387 | 1,347 | 1,383 | +39 | +2.9% | 294,500 |
| 2017/11/17 | 1,350 | 1,355 | 1,328 | 1,344 | +31 | +2.4% | 323,900 |
| 2017/11/16 | 1,306 | 1,324 | 1,295 | 1,313 | +5 | +0.4% | 252,400 |
| 2017/11/15 | 1,370 | 1,370 | 1,307 | 1,308 | -62 | -4.5% | 357,500 |
| 2017/11/14 | 1,344 | 1,383 | 1,343 | 1,370 | +32 | +2.4% | 314,300 |
| 2017/11/13 | 1,337 | 1,344 | 1,329 | 1,338 | -6 | -0.4% | 160,800 |
| 2017/11/10 | 1,346 | 1,355 | 1,332 | 1,344 | -18 | -1.3% | 147,000 |
| 2017/11/09 | 1,390 | 1,395 | 1,345 | 1,362 | -24 | -1.7% | 338,000 |
| 2017/11/08 | 1,388 | 1,397 | 1,373 | 1,386 | +16 | +1.2% | 379,200 |
| 2017/11/07 | 1,376 | 1,386 | 1,366 | 1,370 | -17 | -1.2% | 287,700 |
| 2017/11/06 | 1,401 | 1,406 | 1,381 | 1,387 | +16 | +1.2% | 316,100 |
| 2017/11/02 | 1,359 | 1,371 | 1,349 | 1,371 | +17 | +1.3% | 145,300 |
| 2017/11/01 | 1,355 | 1,365 | 1,341 | 1,354 | +9 | +0.7% | 249,900 |
| 2017/10/31 | 1,371 | 1,388 | 1,341 | 1,345 | -13 | -1% | 244,000 |
| 2017/10/30 | 1,350 | 1,363 | 1,344 | 1,358 | +13 | +1% | 354,300 |
| 2017/10/27 | 1,323 | 1,345 | 1,321 | 1,345 | +22 | +1.7% | 121,700 |
| 2017/10/26 | 1,313 | 1,325 | 1,305 | 1,323 | +6 | +0.5% | 199,800 |
| 2017/10/25 | 1,337 | 1,337 | 1,315 | 1,317 | -21 | -1.6% | 201,300 |
| 2017/10/24 | 1,321 | 1,338 | 1,320 | 1,338 | +17 | +1.3% | 132,200 |
| 2017/10/23 | 1,330 | 1,334 | 1,316 | 1,321 | ±0 | ±0% | 147,700 |
| 2017/10/20 | 1,327 | 1,330 | 1,313 | 1,321 | -12 | -0.9% | 146,100 |
| 2017/10/19 | 1,339 | 1,354 | 1,330 | 1,333 | -9 | -0.7% | 147,400 |
| 2017/10/18 | 1,338 | 1,347 | 1,327 | 1,342 | -5 | -0.4% | 150,300 |
| 2017/10/17 | 1,353 | 1,363 | 1,340 | 1,347 | +6 | +0.4% | 143,500 |
| 2017/10/16 | 1,349 | 1,356 | 1,335 | 1,341 | -7 | -0.5% | 145,100 |
| 2017/10/13 | 1,353 | 1,360 | 1,337 | 1,348 | -5 | -0.4% | 127,200 |
| 2017/10/12 | 1,328 | 1,358 | 1,321 | 1,353 | +31 | +2.3% | 156,400 |
1651～
1700
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
