ドウシシャの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,156 | 2,186 | 2,146 | 2,183 | +16 | +0.7% | 53,300 |
| 2024/05/08 | 2,172 | 2,183 | 2,167 | 2,167 | +8 | +0.4% | 31,500 |
| 2024/05/07 | 2,151 | 2,161 | 2,137 | 2,159 | +22 | +1% | 30,100 |
| 2024/05/02 | 2,141 | 2,147 | 2,121 | 2,137 | -14 | -0.7% | 15,300 |
| 2024/05/01 | 2,157 | 2,163 | 2,139 | 2,151 | -26 | -1.2% | 21,100 |
| 2024/04/30 | 2,140 | 2,179 | 2,137 | 2,177 | +27 | +1.3% | 40,700 |
| 2024/04/26 | 2,138 | 2,150 | 2,117 | 2,150 | +16 | +0.7% | 45,400 |
| 2024/04/25 | 2,117 | 2,141 | 2,117 | 2,134 | +22 | +1% | 31,500 |
| 2024/04/24 | 2,108 | 2,118 | 2,098 | 2,112 | +16 | +0.8% | 50,100 |
| 2024/04/23 | 2,110 | 2,113 | 2,089 | 2,096 | -14 | -0.7% | 39,700 |
| 2024/04/22 | 2,115 | 2,118 | 2,098 | 2,110 | +18 | +0.9% | 34,000 |
| 2024/04/19 | 2,100 | 2,107 | 2,074 | 2,092 | -20 | -0.9% | 56,400 |
| 2024/04/18 | 2,112 | 2,125 | 2,100 | 2,112 | +12 | +0.6% | 30,000 |
| 2024/04/17 | 2,134 | 2,138 | 2,100 | 2,100 | -34 | -1.6% | 24,800 |
| 2024/04/16 | 2,176 | 2,176 | 2,107 | 2,134 | -43 | -2% | 53,400 |
| 2024/04/15 | 2,128 | 2,177 | 2,119 | 2,177 | +22 | +1% | 47,400 |
| 2024/04/12 | 2,150 | 2,165 | 2,137 | 2,155 | +19 | +0.9% | 30,200 |
| 2024/04/11 | 2,117 | 2,152 | 2,108 | 2,136 | +17 | +0.8% | 56,600 |
| 2024/04/10 | 2,118 | 2,129 | 2,107 | 2,119 | +12 | +0.6% | 27,400 |
| 2024/04/09 | 2,107 | 2,123 | 2,100 | 2,107 | -12 | -0.6% | 25,600 |
| 2024/04/08 | 2,115 | 2,121 | 2,103 | 2,119 | +13 | +0.6% | 26,300 |
| 2024/04/05 | 2,090 | 2,111 | 2,088 | 2,106 | +3 | +0.1% | 34,900 |
| 2024/04/04 | 2,103 | 2,119 | 2,100 | 2,103 | +1 | ±0% | 37,800 |
| 2024/04/03 | 2,086 | 2,106 | 2,070 | 2,102 | +3 | +0.1% | 36,400 |
| 2024/04/02 | 2,108 | 2,108 | 2,090 | 2,099 | +11 | +0.5% | 50,800 |
| 2024/04/01 | 2,107 | 2,118 | 2,086 | 2,088 | -19 | -0.9% | 41,500 |
| 2024/03/29 | 2,096 | 2,115 | 2,085 | 2,107 | +23 | +1.1% | 52,100 |
| 2024/03/28 | 2,100 | 2,107 | 2,083 | 2,084 | -52 | -2.4% | 96,600 |
| 2024/03/27 | 2,123 | 2,151 | 2,123 | 2,136 | -4 | -0.2% | 174,500 |
| 2024/03/26 | 2,130 | 2,148 | 2,127 | 2,140 | +2 | +0.1% | 113,400 |
| 2024/03/25 | 2,130 | 2,152 | 2,130 | 2,138 | -4 | -0.2% | 105,000 |
| 2024/03/22 | 2,135 | 2,143 | 2,123 | 2,142 | +7 | +0.3% | 56,500 |
| 2024/03/21 | 2,140 | 2,148 | 2,129 | 2,135 | +17 | +0.8% | 83,600 |
| 2024/03/19 | 2,109 | 2,127 | 2,104 | 2,118 | +16 | +0.8% | 54,800 |
| 2024/03/18 | 2,110 | 2,111 | 2,101 | 2,102 | +2 | +0.1% | 61,600 |
| 2024/03/15 | 2,102 | 2,113 | 2,099 | 2,100 | -6 | -0.3% | 50,500 |
| 2024/03/14 | 2,090 | 2,112 | 2,080 | 2,106 | +10 | +0.5% | 61,500 |
| 2024/03/13 | 2,111 | 2,118 | 2,092 | 2,096 | -1 | ±0% | 39,500 |
| 2024/03/12 | 2,103 | 2,103 | 2,054 | 2,097 | -18 | -0.9% | 49,800 |
| 2024/03/11 | 2,112 | 2,124 | 2,097 | 2,115 | -4 | -0.2% | 58,100 |
| 2024/03/08 | 2,093 | 2,130 | 2,093 | 2,119 | +13 | +0.6% | 62,500 |
| 2024/03/07 | 2,116 | 2,125 | 2,101 | 2,106 | -17 | -0.8% | 42,500 |
| 2024/03/06 | 2,115 | 2,127 | 2,112 | 2,123 | +4 | +0.2% | 44,900 |
| 2024/03/05 | 2,100 | 2,129 | 2,089 | 2,119 | +17 | +0.8% | 62,400 |
| 2024/03/04 | 2,125 | 2,125 | 2,100 | 2,102 | -5 | -0.2% | 46,700 |
| 2024/03/01 | 2,122 | 2,129 | 2,104 | 2,107 | +3 | +0.1% | 35,100 |
| 2024/02/29 | 2,109 | 2,118 | 2,099 | 2,104 | +2 | +0.1% | 54,000 |
| 2024/02/28 | 2,110 | 2,127 | 2,100 | 2,102 | -16 | -0.8% | 49,100 |
| 2024/02/27 | 2,136 | 2,137 | 2,106 | 2,118 | -18 | -0.8% | 47,500 |
| 2024/02/26 | 2,156 | 2,156 | 2,132 | 2,136 | -13 | -0.6% | 38,400 |
1～
50
件表示中 / 5812件
類似銘柄と比較する
現在ご覧いただいている「ドウシシャ」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 |
|---|---|---|---|---|---|---|---|---|
| ドウシシャ | 218,300円 | +5.0% | +7.9% | 3.21% | 12.22倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ナガイレーベ | 238,500円 | +0.1% | -4.6% | 2.52% | 24.59倍 | 1.81倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| Ｗｉｓｍｅｔａｃ | 578,000円 | +17.7% | +20.4% | 3.29% | 9.15倍 | 1.03倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| エレマテック | 192,300円 | +11.3% | - | 4.68% | 13.12倍 | 1.13倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| ワキタ | 155,600円 | +6.0% | +4.2% | 4.50% | 22.26倍 | 0.77倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
