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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,102 | 1,114 | 1,102 | 1,108 | -2 | -0.2% | 189,700 |
| 2017/07/27 | 1,105 | 1,119 | 1,101 | 1,110 | -7 | -0.6% | 202,300 |
| 2017/07/26 | 1,119 | 1,121 | 1,107 | 1,117 | -3 | -0.3% | 254,800 |
| 2017/07/25 | 1,127 | 1,127 | 1,115 | 1,120 | -2 | -0.2% | 144,300 |
| 2017/07/24 | 1,125 | 1,129 | 1,107 | 1,122 | -9 | -0.8% | 253,000 |
| 2017/07/21 | 1,130 | 1,141 | 1,125 | 1,131 | +4 | +0.4% | 230,100 |
| 2017/07/20 | 1,116 | 1,133 | 1,116 | 1,127 | +19 | +1.7% | 208,800 |
| 2017/07/19 | 1,096 | 1,110 | 1,089 | 1,108 | +12 | +1.1% | 186,800 |
| 2017/07/18 | 1,093 | 1,103 | 1,083 | 1,096 | +12 | +1.1% | 230,500 |
| 2017/07/14 | 1,107 | 1,107 | 1,075 | 1,084 | -14 | -1.3% | 326,100 |
| 2017/07/13 | 1,105 | 1,115 | 1,097 | 1,098 | +4 | +0.4% | 125,100 |
| 2017/07/12 | 1,118 | 1,124 | 1,093 | 1,094 | -24 | -2.1% | 220,600 |
| 2017/07/11 | 1,117 | 1,124 | 1,106 | 1,118 | +1 | +0.1% | 172,500 |
| 2017/07/10 | 1,126 | 1,134 | 1,111 | 1,117 | -3 | -0.3% | 228,500 |
| 2017/07/07 | 1,124 | 1,134 | 1,114 | 1,120 | -31 | -2.7% | 261,100 |
| 2017/07/06 | 1,154 | 1,161 | 1,147 | 1,151 | -5 | -0.4% | 123,500 |
| 2017/07/05 | 1,153 | 1,159 | 1,137 | 1,156 | +6 | +0.5% | 150,400 |
| 2017/07/04 | 1,190 | 1,190 | 1,147 | 1,150 | -29 | -2.5% | 209,500 |
| 2017/07/03 | 1,195 | 1,202 | 1,178 | 1,179 | -15 | -1.3% | 146,000 |
| 2017/06/30 | 1,199 | 1,206 | 1,176 | 1,194 | -23 | -1.9% | 267,100 |
| 2017/06/29 | 1,223 | 1,224 | 1,205 | 1,217 | +20 | +1.7% | 202,300 |
| 2017/06/28 | 1,195 | 1,215 | 1,195 | 1,197 | +2 | +0.2% | 235,500 |
| 2017/06/27 | 1,200 | 1,208 | 1,190 | 1,195 | +1 | +0.1% | 268,100 |
| 2017/06/26 | 1,175 | 1,199 | 1,174 | 1,194 | +19 | +1.6% | 239,100 |
| 2017/06/23 | 1,170 | 1,178 | 1,160 | 1,175 | +14 | +1.2% | 133,400 |
| 2017/06/22 | 1,169 | 1,181 | 1,158 | 1,161 | -1 | -0.1% | 158,600 |
| 2017/06/21 | 1,143 | 1,168 | 1,143 | 1,162 | +10 | +0.9% | 149,500 |
| 2017/06/20 | 1,149 | 1,160 | 1,126 | 1,152 | +12 | +1.1% | 234,600 |
| 2017/06/19 | 1,129 | 1,143 | 1,117 | 1,140 | +6 | +0.5% | 185,800 |
| 2017/06/16 | 1,134 | 1,158 | 1,132 | 1,134 | -1 | -0.1% | 247,600 |
| 2017/06/15 | 1,103 | 1,146 | 1,103 | 1,135 | +32 | +2.9% | 295,500 |
| 2017/06/14 | 1,103 | 1,116 | 1,081 | 1,103 | +1 | +0.1% | 334,500 |
| 2017/06/13 | 1,147 | 1,147 | 1,101 | 1,102 | -38 | -3.3% | 404,000 |
| 2017/06/12 | 1,116 | 1,202 | 1,116 | 1,140 | +17 | +1.5% | 629,900 |
| 2017/06/09 | 1,160 | 1,164 | 1,117 | 1,123 | -45 | -3.9% | 419,800 |
| 2017/06/08 | 1,165 | 1,184 | 1,156 | 1,168 | +9 | +0.8% | 145,700 |
| 2017/06/07 | 1,164 | 1,165 | 1,155 | 1,159 | -10 | -0.9% | 137,800 |
| 2017/06/06 | 1,187 | 1,198 | 1,165 | 1,169 | -18 | -1.5% | 213,100 |
| 2017/06/05 | 1,160 | 1,193 | 1,159 | 1,187 | +41 | +3.6% | 219,700 |
| 2017/06/02 | 1,140 | 1,157 | 1,140 | 1,146 | +13 | +1.1% | 259,800 |
| 2017/06/01 | 1,128 | 1,144 | 1,128 | 1,133 | -3 | -0.3% | 196,400 |
| 2017/05/31 | 1,138 | 1,149 | 1,134 | 1,136 | +4 | +0.4% | 166,000 |
| 2017/05/30 | 1,109 | 1,134 | 1,105 | 1,132 | +20 | +1.8% | 168,600 |
| 2017/05/29 | 1,113 | 1,125 | 1,107 | 1,112 | -1 | -0.1% | 148,500 |
| 2017/05/26 | 1,136 | 1,138 | 1,107 | 1,113 | -19 | -1.7% | 189,100 |
| 2017/05/25 | 1,148 | 1,157 | 1,132 | 1,132 | -24 | -2.1% | 152,300 |
| 2017/05/24 | 1,155 | 1,165 | 1,147 | 1,156 | +15 | +1.3% | 206,800 |
| 2017/05/23 | 1,111 | 1,143 | 1,109 | 1,141 | +29 | +2.6% | 293,900 |
| 2017/05/22 | 1,115 | 1,118 | 1,106 | 1,112 | -3 | -0.3% | 235,200 |
| 2017/05/19 | 1,114 | 1,125 | 1,105 | 1,115 | +15 | +1.4% | 248,600 |
1751～
1800
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
