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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/05/18 | 1,037 | 1,125 | 1,037 | 1,100 | -27 | -2.4% | 735,600 |
| 2017/05/17 | 1,134 | 1,152 | 1,127 | 1,127 | -12 | -1.1% | 290,500 |
| 2017/05/16 | 1,130 | 1,155 | 1,129 | 1,139 | +15 | +1.3% | 247,600 |
| 2017/05/15 | 1,120 | 1,142 | 1,115 | 1,124 | -11 | -1% | 281,000 |
| 2017/05/12 | 1,119 | 1,141 | 1,119 | 1,135 | +16 | +1.4% | 293,300 |
| 2017/05/11 | 1,115 | 1,133 | 1,114 | 1,119 | +15 | +1.4% | 284,200 |
| 2017/05/10 | 1,098 | 1,113 | 1,095 | 1,104 | +6 | +0.5% | 209,100 |
| 2017/05/09 | 1,099 | 1,114 | 1,086 | 1,098 | -3 | -0.3% | 238,300 |
| 2017/05/08 | 1,070 | 1,105 | 1,069 | 1,101 | +51 | +4.9% | 310,800 |
| 2017/05/02 | 1,045 | 1,070 | 1,045 | 1,050 | +16 | +1.5% | 249,700 |
1951～
2000
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 | 133,300円 | +8.9% | +43.0% | 5.25% | 12.09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 | 135,100円 | +0.5% | -23.1% | 3.33% | 5.68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 | 70,400円 | +7.2% | +14.2% | 2.41% | 16.20倍 | 3.19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 | 118,900円 | +10.1% | +17.5% | 5.26% | 18.38倍 | 4.84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 | 55,900円 | +30.7% | - | 0.00% | - | 8.57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
