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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 195 | 195 | 186 | 186 | -13 | -6.5% | 12,000 |
| 2010/08/03 | 194 | 199 | 193 | 199 | +10 | +5.3% | 19,000 |
| 2010/08/02 | 187 | 189 | 187 | 189 | -1 | -0.5% | 11,000 |
| 2010/07/30 | 194 | 194 | 190 | 190 | -5 | -2.6% | 7,000 |
| 2010/07/29 | 195 | 196 | 194 | 195 | -2 | -1% | 7,000 |
| 2010/07/28 | 198 | 198 | 196 | 197 | +7 | +3.7% | 6,000 |
| 2010/07/27 | 190 | 190 | 190 | 190 | +1 | +0.5% | 2,000 |
| 2010/07/26 | 190 | 190 | 185 | 189 | +1 | +0.5% | 6,000 |
| 2010/07/23 | 186 | 188 | 186 | 188 | +6 | +3.3% | 3,000 |
| 2010/07/22 | 182 | 183 | 182 | 182 | -5 | -2.7% | 4,000 |
| 2010/07/21 | 189 | 189 | 186 | 187 | -2 | -1.1% | 15,000 |
| 2010/07/20 | 188 | 190 | 184 | 189 | -9 | -4.5% | 11,000 |
| 2010/07/16 | 202 | 204 | 196 | 198 | -4 | -2% | 12,000 |
| 2010/07/15 | 200 | 206 | 200 | 202 | +1 | +0.5% | 33,000 |
| 2010/07/14 | 197 | 201 | 195 | 201 | +4 | +2% | 18,000 |
| 2010/07/13 | 194 | 197 | 194 | 197 | +3 | +1.5% | 8,000 |
| 2010/07/12 | 192 | 199 | 192 | 194 | +7 | +3.7% | 42,000 |
| 2010/07/09 | 185 | 188 | 185 | 187 | +2 | +1.1% | 15,000 |
| 2010/07/08 | 187 | 187 | 182 | 185 | +2 | +1.1% | 12,000 |
| 2010/07/07 | 185 | 185 | 180 | 183 | -2 | -1.1% | 16,000 |
| 2010/07/06 | 190 | 190 | 182 | 185 | ±0 | ±0% | 9,000 |
| 2010/07/05 | 184 | 185 | 184 | 185 | +1 | +0.5% | 27,000 |
| 2010/07/02 | 181 | 184 | 181 | 184 | +3 | +1.7% | 8,000 |
| 2010/07/01 | 179 | 181 | 178 | 181 | -2 | -1.1% | 11,000 |
| 2010/06/30 | 181 | 183 | 178 | 183 | -1 | -0.5% | 13,000 |
| 2010/06/29 | 185 | 186 | 184 | 184 | -1 | -0.5% | 6,000 |
| 2010/06/28 | 190 | 190 | 185 | 185 | -5 | -2.6% | 3,000 |
| 2010/06/25 | 194 | 194 | 190 | 190 | -5 | -2.6% | 8,000 |
| 2010/06/24 | 196 | 197 | 195 | 195 | -6 | -3% | 17,000 |
| 2010/06/23 | 203 | 203 | 201 | 201 | -2 | -1% | 3,000 |
| 2010/06/22 | 206 | 206 | 200 | 203 | ±0 | ±0% | 13,000 |
| 2010/06/21 | 200 | 203 | 197 | 203 | +3 | +1.5% | 9,000 |
| 2010/06/18 | 201 | 209 | 200 | 200 | ±0 | ±0% | 10,000 |
| 2010/06/17 | 202 | 202 | 199 | 200 | -2 | -1% | 13,000 |
| 2010/06/16 | 207 | 209 | 200 | 202 | +1 | +0.5% | 19,000 |
| 2010/06/15 | 202 | 205 | 196 | 201 | +1 | +0.5% | 50,000 |
| 2010/06/14 | 219 | 219 | 195 | 200 | +17 | +9.3% | 117,000 |
| 2010/06/11 | 187 | 187 | 183 | 183 | +1 | +0.5% | 27,000 |
| 2010/06/10 | 185 | 185 | 182 | 182 | +1 | +0.6% | 5,000 |
| 2010/06/09 | 181 | 185 | 181 | 181 | ±0 | ±0% | 19,000 |
| 2010/06/08 | 187 | 187 | 179 | 181 | +9 | +5.2% | 64,000 |
| 2010/06/07 | 174 | 174 | 172 | 172 | -4 | -2.3% | 8,000 |
| 2010/06/04 | 178 | 178 | 176 | 176 | ±0 | ±0% | 3,000 |
| 2010/06/03 | 174 | 179 | 173 | 176 | +4 | +2.3% | 46,000 |
| 2010/06/02 | 173 | 173 | 172 | 172 | -2 | -1.1% | 11,000 |
| 2010/06/01 | 173 | 174 | 173 | 174 | -1 | -0.6% | 10,000 |
| 2010/05/31 | 171 | 175 | 171 | 175 | +4 | +2.3% | 10,000 |
| 2010/05/28 | 176 | 177 | 171 | 171 | -4 | -2.3% | 23,000 |
| 2010/05/27 | 176 | 176 | 175 | 175 | -2 | -1.1% | 9,000 |
| 2010/05/26 | 178 | 178 | 175 | 177 | -3 | -1.7% | 25,000 |
3501～
3550
件表示中 / 3585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 | 81,300円 | +2.2% | +2.6% | 3.69% | 13.65倍 | 1.21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 |
| スバル興 | 297,700円 | -0.3% | -10.4% | 2.69% | 13.08倍 | 1.11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 |
| チャームケア | 121,000円 | +4.9% | -13.8% | 2.81% | 8.30倍 | 2.12倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| シーティーエス | 93,300円 | +8.2% | +5.9% | 2.68% | 19.47倍 | 3.16倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| Ｖコマース | 113,300円 | -3.7% | -23.3% | 4.77% | 9.09倍 | 2.03倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
