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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 2018/08/03 | 1,322 | 1,327 | 1,298 | 1,299 | -24 | -1.8% | 187,000 |
| 2018/08/02 | 1,346 | 1,357 | 1,322 | 1,323 | -37 | -2.7% | 178,700 |
| 2018/08/01 | 1,370 | 1,370 | 1,350 | 1,360 | -11 | -0.8% | 150,700 |
| 2018/07/31 | 1,392 | 1,392 | 1,352 | 1,371 | -36 | -2.6% | 189,100 |
| 2018/07/30 | 1,425 | 1,425 | 1,401 | 1,407 | -12 | -0.8% | 144,800 |
| 2018/07/27 | 1,406 | 1,434 | 1,397 | 1,419 | -7 | -0.5% | 134,700 |
| 2018/07/26 | 1,437 | 1,443 | 1,414 | 1,426 | +2 | +0.1% | 243,600 |
| 2018/07/25 | 1,420 | 1,426 | 1,404 | 1,424 | +18 | +1.3% | 148,500 |
| 2018/07/24 | 1,404 | 1,410 | 1,389 | 1,406 | +10 | +0.7% | 100,100 |
| 2018/07/23 | 1,378 | 1,401 | 1,378 | 1,396 | -4 | -0.3% | 137,700 |
| 2018/07/20 | 1,391 | 1,407 | 1,382 | 1,400 | +6 | +0.4% | 94,400 |
| 2018/07/19 | 1,413 | 1,419 | 1,391 | 1,394 | -22 | -1.6% | 101,100 |
| 2018/07/18 | 1,422 | 1,432 | 1,411 | 1,416 | -6 | -0.4% | 91,400 |
| 2018/07/17 | 1,385 | 1,437 | 1,375 | 1,422 | +37 | +2.7% | 226,500 |
| 2018/07/13 | 1,390 | 1,400 | 1,371 | 1,385 | +9 | +0.7% | 158,400 |
| 2018/07/12 | 1,371 | 1,383 | 1,358 | 1,376 | +10 | +0.7% | 157,100 |
| 2018/07/11 | 1,355 | 1,379 | 1,339 | 1,366 | +5 | +0.4% | 207,000 |
| 2018/07/10 | 1,400 | 1,408 | 1,361 | 1,361 | -32 | -2.3% | 149,700 |
| 2018/07/09 | 1,363 | 1,394 | 1,358 | 1,393 | +53 | +4% | 170,600 |
| 2018/07/06 | 1,320 | 1,343 | 1,296 | 1,340 | +13 | +1% | 284,000 |
| 2018/07/05 | 1,348 | 1,365 | 1,321 | 1,327 | -28 | -2.1% | 137,900 |
| 2018/07/04 | 1,353 | 1,367 | 1,339 | 1,355 | -21 | -1.5% | 172,400 |
| 2018/07/03 | 1,390 | 1,405 | 1,363 | 1,376 | -6 | -0.4% | 188,800 |
| 2018/07/02 | 1,403 | 1,428 | 1,378 | 1,382 | -23 | -1.6% | 187,400 |
| 2018/06/29 | 1,411 | 1,418 | 1,399 | 1,405 | -17 | -1.2% | 182,800 |
| 2018/06/28 | 1,425 | 1,425 | 1,397 | 1,422 | -10 | -0.7% | 175,400 |
| 2018/06/27 | 1,386 | 1,442 | 1,386 | 1,432 | +27 | +1.9% | 140,700 |
| 2018/06/26 | 1,423 | 1,432 | 1,398 | 1,405 | -28 | -2% | 236,000 |
| 2018/06/25 | 1,484 | 1,484 | 1,427 | 1,433 | -51 | -3.4% | 307,200 |
| 2018/06/22 | 1,410 | 1,495 | 1,408 | 1,484 | +50 | +3.5% | 336,000 |
| 2018/06/21 | 1,418 | 1,437 | 1,403 | 1,434 | +5 | +0.3% | 269,900 |
| 2018/06/20 | 1,409 | 1,435 | 1,390 | 1,429 | +18 | +1.3% | 234,800 |
| 2018/06/19 | 1,440 | 1,455 | 1,410 | 1,411 | -35 | -2.4% | 339,600 |
| 2018/06/18 | 1,514 | 1,537 | 1,441 | 1,446 | -74 | -4.9% | 536,300 |
| 2018/06/15 | 1,524 | 1,531 | 1,496 | 1,520 | +2 | +0.1% | 203,300 |
| 2018/06/14 | 1,516 | 1,552 | 1,501 | 1,518 | -14 | -0.9% | 211,800 |
1651～
1700
件表示中 / 3712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 | 109,100円 | +6.7% | +14.7% | 5.50% | 11.69倍 | 1.54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 |
| ポラリスＨＤ | 23,400円 | +63.9% | +10.9% | 1.28% | 27.34倍 | 1.93倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ファンタジー | 267,500円 | +5.7% | +65.7% | 0.56% | 21.16倍 | 8.05倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＭａｃｂｅｅＰ | 343,000円 | +34.5% | +26.2% | 1.05% | 17.18倍 | 4.76倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＪＰＨＤ | 56,000円 | +1.8% | -2.6% | 2.14% | 12.79倍 | 2.46倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
