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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 185 | 188 | 185 | 187 | +2 | +1.1% | 15,000 |
| 2010/07/08 | 187 | 187 | 182 | 185 | +2 | +1.1% | 12,000 |
| 2010/07/07 | 185 | 185 | 180 | 183 | -2 | -1.1% | 16,000 |
| 2010/07/06 | 190 | 190 | 182 | 185 | ±0 | ±0% | 9,000 |
| 2010/07/05 | 184 | 185 | 184 | 185 | +1 | +0.5% | 27,000 |
| 2010/07/02 | 181 | 184 | 181 | 184 | +3 | +1.7% | 8,000 |
| 2010/07/01 | 179 | 181 | 178 | 181 | -2 | -1.1% | 11,000 |
| 2010/06/30 | 181 | 183 | 178 | 183 | -1 | -0.5% | 13,000 |
| 2010/06/29 | 185 | 186 | 184 | 184 | -1 | -0.5% | 6,000 |
| 2010/06/28 | 190 | 190 | 185 | 185 | -5 | -2.6% | 3,000 |
| 2010/06/25 | 194 | 194 | 190 | 190 | -5 | -2.6% | 8,000 |
| 2010/06/24 | 196 | 197 | 195 | 195 | -6 | -3% | 17,000 |
| 2010/06/23 | 203 | 203 | 201 | 201 | -2 | -1% | 3,000 |
| 2010/06/22 | 206 | 206 | 200 | 203 | ±0 | ±0% | 13,000 |
| 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 |
3701～
3750
件表示中 / 3768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 | 141,300円 | +8.9% | +43.0% | 4.95% | 12.81倍 | 2.00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 |
| 新日科学 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| フォーラムエンシ | 130,700円 | +10.1% | +17.5% | 4.78% | 20.25倍 | 5.33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 |
| ＬＩＮＫ＆Ｍ | 59,200円 | +10.0% | +14.8% | 2.70% | 16.93倍 | 5.30倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| アルプス技 | 305,500円 | +5.7% | +3.5% | 3.08% | 16.20倍 | 3.17倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
