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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/05/25 | 183 | 188 | 180 | 180 | -5 | -2.7% | 16,000 |
| 2010/05/24 | 185 | 185 | 184 | 185 | -5 | -2.6% | 25,000 |
| 2010/05/21 | 181 | 190 | 181 | 190 | -6 | -3.1% | 34,000 |
| 2010/05/20 | 191 | 197 | 187 | 196 | ±0 | ±0% | 56,000 |
| 2010/05/19 | 207 | 207 | 196 | 196 | -19 | -8.8% | 26,000 |
| 2010/05/18 | 222 | 222 | 215 | 215 | -1 | -0.5% | 4,000 |
| 2010/05/17 | 206 | 223 | 206 | 216 | +2 | +0.9% | 33,000 |
| 2010/05/14 | 211 | 214 | 208 | 214 | +3 | +1.4% | 22,000 |
| 2010/05/13 | 218 | 218 | 210 | 211 | +7 | +3.4% | 16,000 |
| 2010/05/12 | 215 | 215 | 203 | 204 | -3 | -1.4% | 12,000 |
| 2010/05/11 | 208 | 212 | 206 | 207 | -3 | -1.4% | 12,000 |
| 2010/05/10 | 202 | 210 | 202 | 210 | ±0 | ±0% | 13,000 |
| 2010/05/07 | 207 | 210 | 207 | 210 | -4 | -1.9% | 7,000 |
| 2010/05/06 | 216 | 217 | 208 | 214 | -7 | -3.2% | 25,000 |
| 2010/04/30 | 216 | 221 | 216 | 221 | +3 | +1.4% | 13,000 |
| 2010/04/28 | 212 | 219 | 212 | 218 | -1 | -0.5% | 14,000 |
| 2010/04/27 | 223 | 223 | 216 | 219 | +2 | +0.9% | 15,000 |
| 2010/04/26 | 211 | 220 | 211 | 217 | -1 | -0.5% | 28,000 |
| 2010/04/23 | 210 | 220 | 210 | 218 | +3 | +1.4% | 11,000 |
| 2010/04/22 | 209 | 215 | 209 | 215 | -2 | -0.9% | 19,000 |
| 2010/04/21 | 216 | 217 | 208 | 217 | +2 | +0.9% | 22,000 |
| 2010/04/20 | 215 | 216 | 215 | 215 | -4 | -1.8% | 5,000 |
| 2010/04/19 | 226 | 226 | 217 | 219 | -7 | -3.1% | 5,000 |
| 2010/04/16 | 222 | 226 | 222 | 226 | -1 | -0.4% | 8,000 |
| 2010/04/15 | 232 | 240 | 227 | 227 | -10 | -4.2% | 62,000 |
| 2010/04/14 | 234 | 237 | 234 | 237 | +4 | +1.7% | 15,000 |
| 2010/04/13 | 237 | 237 | 233 | 233 | ±0 | ±0% | 15,000 |
| 2010/04/12 | 233 | 234 | 226 | 233 | +2 | +0.9% | 10,000 |
| 2010/04/09 | 224 | 232 | 224 | 231 | +7 | +3.1% | 5,000 |
| 2010/04/08 | 228 | 228 | 224 | 224 | -8 | -3.4% | 6,000 |
| 2010/04/07 | 232 | 234 | 227 | 232 | ±0 | ±0% | 28,000 |
3401～
3450
件表示中 / 3454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 | 87,100円 | +2.2% | +2.6% | 3.44% | 14.88倍 | 1.32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 |
| クイック | 224,100円 | +7.4% | -10.1% | 4.19% | 13.79倍 | 2.55倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＪＰＨＤ | 48,100円 | +1.8% | +5.6% | 1.98% | 13.22倍 | 2.55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 |
| ワールドＨＤ | 237,500円 | +17.9% | -15.9% | 3.41% | 8.82倍 | 1.04倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| ＣＳＰ | 280,500円 | +1.8% | +0.4% | 2.14% | 14.36倍 | 1.10倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
