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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 1,301 | 1,304 | 1,288 | 1,302 | +4 | +0.3% | 139,700 |
| 2018/05/09 | 1,316 | 1,322 | 1,294 | 1,298 | -18 | -1.4% | 209,400 |
| 2018/05/08 | 1,305 | 1,318 | 1,286 | 1,316 | +15 | +1.2% | 182,600 |
| 2018/05/07 | 1,308 | 1,308 | 1,287 | 1,301 | +10 | +0.8% | 110,400 |
| 2018/05/02 | 1,276 | 1,300 | 1,266 | 1,291 | +7 | +0.5% | 180,100 |
| 2018/05/01 | 1,286 | 1,295 | 1,268 | 1,284 | -18 | -1.4% | 190,300 |
| 2018/04/27 | 1,295 | 1,307 | 1,289 | 1,302 | +2 | +0.2% | 175,000 |
| 2018/04/26 | 1,320 | 1,320 | 1,289 | 1,300 | -14 | -1.1% | 189,900 |
| 2018/04/25 | 1,298 | 1,322 | 1,292 | 1,314 | +3 | +0.2% | 218,100 |
| 2018/04/24 | 1,311 | 1,326 | 1,305 | 1,311 | +9 | +0.7% | 209,600 |
| 2018/04/23 | 1,307 | 1,313 | 1,292 | 1,302 | -8 | -0.6% | 121,600 |
| 2018/04/20 | 1,307 | 1,324 | 1,298 | 1,310 | -2 | -0.2% | 249,400 |
| 2018/04/19 | 1,341 | 1,346 | 1,304 | 1,312 | -21 | -1.6% | 263,300 |
| 2018/04/18 | 1,295 | 1,365 | 1,293 | 1,333 | +72 | +5.7% | 808,400 |
| 2018/04/17 | 1,276 | 1,276 | 1,247 | 1,261 | -3 | -0.2% | 172,100 |
| 2018/04/16 | 1,251 | 1,279 | 1,247 | 1,264 | +23 | +1.9% | 250,200 |
| 2018/04/13 | 1,265 | 1,267 | 1,228 | 1,241 | -11 | -0.9% | 212,300 |
| 2018/04/12 | 1,252 | 1,280 | 1,241 | 1,252 | -12 | -0.9% | 187,300 |
| 2018/04/11 | 1,277 | 1,277 | 1,254 | 1,264 | -11 | -0.9% | 126,300 |
| 2018/04/10 | 1,291 | 1,292 | 1,269 | 1,275 | -21 | -1.6% | 122,700 |
| 2018/04/09 | 1,275 | 1,303 | 1,263 | 1,296 | +12 | +0.9% | 218,000 |
| 2018/04/06 | 1,285 | 1,297 | 1,276 | 1,284 | -5 | -0.4% | 213,400 |
| 2018/04/05 | 1,306 | 1,307 | 1,284 | 1,289 | -9 | -0.7% | 213,900 |
| 2018/04/04 | 1,295 | 1,306 | 1,274 | 1,298 | +12 | +0.9% | 315,900 |
| 2018/04/03 | 1,258 | 1,290 | 1,250 | 1,286 | +8 | +0.6% | 145,400 |
| 2018/04/02 | 1,303 | 1,307 | 1,278 | 1,278 | -22 | -1.7% | 196,900 |
| 2018/03/30 | 1,285 | 1,309 | 1,283 | 1,300 | +24 | +1.9% | 445,400 |
| 2018/03/29 | 1,250 | 1,283 | 1,250 | 1,276 | +41 | +3.3% | 345,300 |
| 2018/03/28 | 1,204 | 1,236 | 1,200 | 1,235 | +1 | +0.1% | 189,800 |
| 2018/03/27 | 1,219 | 1,234 | 1,203 | 1,234 | +36 | +3% | 271,100 |
| 2018/03/26 | 1,170 | 1,198 | 1,155 | 1,198 | +11 | +0.9% | 228,400 |
| 2018/03/23 | 1,195 | 1,216 | 1,176 | 1,187 | -49 | -4% | 328,300 |
| 2018/03/22 | 1,232 | 1,244 | 1,225 | 1,236 | +4 | +0.3% | 172,800 |
| 2018/03/20 | 1,203 | 1,232 | 1,197 | 1,232 | +4 | +0.3% | 234,600 |
| 2018/03/19 | 1,245 | 1,253 | 1,219 | 1,228 | -42 | -3.3% | 355,600 |
| 2018/03/16 | 1,257 | 1,285 | 1,250 | 1,270 | +21 | +1.7% | 421,200 |
| 2018/03/15 | 1,255 | 1,261 | 1,210 | 1,249 | -31 | -2.4% | 811,500 |
| 2018/03/14 | 1,184 | 1,308 | 1,180 | 1,280 | +82 | +6.8% | 1,669,500 |
| 2018/03/13 | 1,192 | 1,198 | 1,177 | 1,198 | +16 | +1.4% | 479,600 |
| 2018/03/12 | 1,181 | 1,184 | 1,160 | 1,182 | +30 | +2.6% | 299,600 |
| 2018/03/09 | 1,131 | 1,173 | 1,127 | 1,152 | +31 | +2.8% | 423,600 |
| 2018/03/08 | 1,175 | 1,175 | 1,118 | 1,121 | -34 | -2.9% | 439,400 |
| 2018/03/07 | 1,158 | 1,165 | 1,132 | 1,155 | -9 | -0.8% | 425,900 |
| 2018/03/06 | 1,095 | 1,172 | 1,094 | 1,164 | +99 | +9.3% | 634,400 |
| 2018/03/05 | 1,125 | 1,131 | 1,033 | 1,065 | -70 | -6.2% | 834,800 |
| 2018/03/02 | 1,116 | 1,144 | 1,108 | 1,135 | +1 | +0.1% | 824,000 |
| 2018/03/01 | 1,203 | 1,210 | 1,110 | 1,134 | +59 | +5.5% | 1,475,100 |
| 2018/02/28 | 1,080 | 1,089 | 1,074 | 1,075 | -12 | -1.1% | 175,600 |
| 2018/02/27 | 1,097 | 1,110 | 1,082 | 1,087 | +10 | +0.9% | 259,600 |
| 2018/02/26 | 1,078 | 1,085 | 1,062 | 1,077 | +12 | +1.1% | 336,900 |
1751～
1800
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
