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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/06/13 | 1,547 | 1,554 | 1,513 | 1,532 | -25 | -1.6% | 409,300 |
| 2018/06/12 | 1,541 | 1,582 | 1,540 | 1,557 | +28 | +1.8% | 652,300 |
| 2018/06/11 | 1,521 | 1,537 | 1,490 | 1,529 | +128 | +9.1% | 1,194,000 |
| 2018/06/08 | 1,400 | 1,423 | 1,392 | 1,401 | -2 | -0.1% | 231,400 |
| 2018/06/07 | 1,402 | 1,415 | 1,378 | 1,403 | +1 | +0.1% | 174,400 |
| 2018/06/06 | 1,410 | 1,411 | 1,381 | 1,402 | -7 | -0.5% | 191,000 |
| 2018/06/05 | 1,395 | 1,425 | 1,387 | 1,409 | +18 | +1.3% | 265,000 |
| 2018/06/04 | 1,395 | 1,409 | 1,374 | 1,391 | +43 | +3.2% | 266,900 |
| 2018/06/01 | 1,389 | 1,390 | 1,338 | 1,348 | -47 | -3.4% | 362,700 |
| 2018/05/31 | 1,328 | 1,404 | 1,328 | 1,395 | +91 | +7% | 567,200 |
| 2018/05/30 | 1,313 | 1,320 | 1,290 | 1,304 | -33 | -2.5% | 220,800 |
| 2018/05/29 | 1,357 | 1,369 | 1,318 | 1,337 | -20 | -1.5% | 193,200 |
| 2018/05/28 | 1,321 | 1,379 | 1,317 | 1,357 | +40 | +3% | 331,000 |
| 2018/05/25 | 1,320 | 1,326 | 1,306 | 1,317 | -6 | -0.5% | 114,500 |
| 2018/05/24 | 1,320 | 1,337 | 1,315 | 1,323 | +8 | +0.6% | 214,800 |
| 2018/05/23 | 1,291 | 1,320 | 1,289 | 1,315 | +24 | +1.9% | 200,700 |
| 2018/05/22 | 1,296 | 1,307 | 1,288 | 1,291 | -1 | -0.1% | 128,400 |
| 2018/05/21 | 1,286 | 1,300 | 1,284 | 1,292 | +6 | +0.5% | 129,600 |
| 2018/05/18 | 1,301 | 1,303 | 1,283 | 1,286 | -12 | -0.9% | 132,000 |
| 2018/05/17 | 1,309 | 1,309 | 1,291 | 1,298 | -6 | -0.5% | 140,600 |
| 2018/05/16 | 1,311 | 1,321 | 1,303 | 1,304 | -16 | -1.2% | 90,700 |
| 2018/05/15 | 1,310 | 1,337 | 1,309 | 1,320 | +13 | +1% | 203,300 |
| 2018/05/14 | 1,308 | 1,309 | 1,297 | 1,307 | -1 | -0.1% | 121,700 |
| 2018/05/11 | 1,299 | 1,309 | 1,295 | 1,308 | +6 | +0.5% | 139,200 |
1701～
1750
件表示中 / 3738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 | 133,600円 | +8.9% | +43.0% | 5.24% | 12.12倍 | 1.89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 |
| ＴＲＥＨＤ | 135,300円 | +0.5% | -23.1% | 3.33% | 5.69倍 | 0.90倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| カーブスＨＤ | 69,700円 | +7.2% | +14.2% | 2.44% | 16.04倍 | 3.16倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| フォーラムエンシ | 119,800円 | +10.1% | +17.5% | 5.22% | 18.52倍 | 4.88倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ｉｓｐａｃｅ | 56,400円 | +30.7% | - | 0.00% | - | 8.65倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
