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 |
|---|---|---|---|---|---|---|---|
| 2005/06/06 | 1,220 | 1,220 | 1,200 | 1,210 | -13.3 | -1.1% | 91,200 |
| 2005/06/03 | 1,220 | 1,233.3 | 1,203.3 | 1,223.3 | ±0 | ±0% | 136,500 |
| 2005/06/02 | 1,233.3 | 1,243.3 | 1,223.3 | 1,223.3 | +3.3 | +0.3% | 90,600 |
| 2005/06/01 | 1,230 | 1,233.3 | 1,216.7 | 1,220 | -10 | -0.8% | 157,500 |
| 2005/05/31 | 1,213.3 | 1,230 | 1,203.3 | 1,230 | +23.3 | +1.9% | 115,200 |
| 2005/05/30 | 1,200 | 1,213.3 | 1,200 | 1,206.7 | +13.4 | +1.1% | 71,100 |
| 2005/05/27 | 1,170 | 1,206.7 | 1,170 | 1,193.3 | +30 | +2.6% | 135,000 |
| 2005/05/26 | 1,160 | 1,170 | 1,153.3 | 1,163.3 | +6.6 | +0.6% | 81,000 |
| 2005/05/25 | 1,156.7 | 1,160 | 1,156.7 | 1,156.7 | ±0 | ±0% | 118,800 |
| 2005/05/24 | 1,163.3 | 1,166.7 | 1,153.3 | 1,156.7 | +6.7 | +0.6% | 45,000 |
| 2005/05/23 | 1,156.7 | 1,166.7 | 1,150 | 1,150 | ±0 | ±0% | 45,900 |
| 2005/05/20 | 1,156.7 | 1,173.3 | 1,146.7 | 1,150 | +3.3 | +0.3% | 36,900 |
| 2005/05/19 | 1,140 | 1,186.7 | 1,140 | 1,146.7 | +26.7 | +2.4% | 99,900 |
| 2005/05/18 | 1,136.7 | 1,153.3 | 1,103.3 | 1,120 | ±0 | ±0% | 129,600 |
| 2005/05/17 | 1,170 | 1,183.3 | 1,113.3 | 1,120 | -40 | -3.4% | 90,300 |
| 2005/05/16 | 1,173.3 | 1,193.3 | 1,156.7 | 1,160 | ±0 | ±0% | 81,600 |
| 2005/05/13 | 1,186.7 | 1,186.7 | 1,156.7 | 1,160 | -26.7 | -2.2% | 70,800 |
| 2005/05/12 | 1,203.3 | 1,213.3 | 1,186.7 | 1,186.7 | -13.3 | -1.1% | 81,900 |
| 2005/05/11 | 1,223.3 | 1,236.7 | 1,193.3 | 1,200 | -23.3 | -1.9% | 126,300 |
| 2005/05/10 | 1,243.3 | 1,246.7 | 1,203.3 | 1,223.3 | -3.4 | -0.3% | 182,400 |
| 2005/05/09 | 1,216.7 | 1,233.3 | 1,203.3 | 1,226.7 | +26.7 | +2.2% | 152,700 |
| 2005/05/06 | 1,213.3 | 1,226.7 | 1,183.3 | 1,200 | +13.3 | +1.1% | 189,300 |
| 2005/05/02 | 1,173.3 | 1,190 | 1,163.3 | 1,186.7 | +20 | +1.7% | 96,300 |
| 2005/04/28 | 1,146.7 | 1,170 | 1,133.3 | 1,166.7 | +26.7 | +2.3% | 276,000 |
| 2005/04/27 | 1,116.7 | 1,163.3 | 1,116.7 | 1,140 | ±0 | ±0% | 74,700 |
| 2005/04/26 | 1,153.3 | 1,163.3 | 1,130 | 1,140 | +3.3 | +0.3% | 113,700 |
| 2005/04/25 | 1,143.3 | 1,150 | 1,120 | 1,136.7 | -10 | -0.9% | 68,700 |
| 2005/04/22 | 1,140 | 1,160 | 1,130 | 1,146.7 | +36.7 | +3.3% | 100,800 |
| 2005/04/21 | 1,086.7 | 1,130 | 1,080 | 1,110 | -26.7 | -2.3% | 122,700 |
| 2005/04/20 | 1,130 | 1,180 | 1,120 | 1,136.7 | +36.7 | +3.3% | 116,700 |
| 2005/04/19 | 1,080 | 1,106.7 | 1,076.7 | 1,100 | +36.7 | +3.5% | 176,400 |
| 2005/04/18 | 1,090 | 1,100 | 1,056.7 | 1,063.3 | -76.7 | -6.7% | 227,700 |
| 2005/04/15 | 1,160 | 1,166.7 | 1,140 | 1,140 | -36.7 | -3.1% | 55,500 |
| 2005/04/14 | 1,153.3 | 1,176.7 | 1,150 | 1,176.7 | +6.7 | +0.6% | 128,400 |
| 2005/04/13 | 1,193.3 | 1,193.3 | 1,160 | 1,170 | -23.3 | -2% | 185,400 |
| 2005/04/12 | 1,196.7 | 1,213.3 | 1,193.3 | 1,193.3 | -3.4 | -0.3% | 150,600 |
| 2005/04/11 | 1,196.7 | 1,196.7 | 1,170 | 1,196.7 | ±0 | ±0% | 84,000 |
| 2005/04/08 | 1,196.7 | 1,196.7 | 1,166.7 | 1,196.7 | ±0 | ±0% | 253,200 |
| 2005/04/07 | 1,193.3 | 1,210 | 1,186.7 | 1,196.7 | +16.7 | +1.4% | 141,900 |
| 2005/04/06 | 1,200 | 1,206.7 | 1,176.7 | 1,180 | -33.3 | -2.7% | 84,300 |
| 2005/04/05 | 1,216.7 | 1,220 | 1,203.3 | 1,213.3 | -10 | -0.8% | 104,400 |
| 2005/04/04 | 1,233.3 | 1,233.3 | 1,220 | 1,223.3 | -16.7 | -1.3% | 129,000 |
| 2005/04/01 | 1,220 | 1,240 | 1,203.3 | 1,240 | +3.3 | +0.3% | 74,400 |
| 2005/03/31 | 1,196.7 | 1,236.7 | 1,186.7 | 1,236.7 | +26.7 | +2.2% | 229,800 |
| 2005/03/30 | 1,176.7 | 1,210 | 1,156.7 | 1,210 | -16.7 | -1.4% | 117,900 |
| 2005/03/29 | 1,246.7 | 1,246.7 | 1,216.7 | 1,226.7 | -20 | -1.6% | 136,200 |
| 2005/03/28 | 1,250 | 1,263.3 | 1,236.7 | 1,246.7 | -6.6 | -0.5% | 64,500 |
| 2005/03/25 | 1,266.7 | 1,266.7 | 1,240 | 1,253.3 | +10 | +0.8% | 193,500 |
| 2005/03/24 | 1,260 | 1,263.3 | 1,240 | 1,243.3 | -16.7 | -1.3% | 114,000 |
| 2005/03/23 | 1,220 | 1,270 | 1,210 | 1,260 | +40 | +3.3% | 224,400 |
4951～
5000
件表示中 / 6128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 | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07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 |
| 紙パル商 | 67,700円 | +1.6% | -2.0% | 4.14% | 9.82倍 | 0.62倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 蝶 理 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ワキタ | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46倍 | 0.89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 |
| カメイ | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
