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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,223.3 | 1,223.3 | 1,213.3 | 1,220 | +10 | +0.8% | 142,500 |
| 2005/03/18 | 1,186.7 | 1,230 | 1,186.7 | 1,210 | +13.3 | +1.1% | 145,200 |
| 2005/03/17 | 1,196.7 | 1,200 | 1,193.3 | 1,196.7 | ±0 | ±0% | 91,800 |
| 2005/03/16 | 1,200 | 1,203.3 | 1,190 | 1,196.7 | -3.3 | -0.3% | 43,800 |
| 2005/03/15 | 1,223.3 | 1,223.3 | 1,200 | 1,200 | -20 | -1.6% | 54,300 |
| 2005/03/14 | 1,193.3 | 1,233.3 | 1,193.3 | 1,220 | +13.3 | +1.1% | 162,300 |
| 2005/03/11 | 1,223.3 | 1,226.7 | 1,206.7 | 1,206.7 | -33.3 | -2.7% | 167,100 |
| 2005/03/10 | 1,170 | 1,266.7 | 1,166.7 | 1,240 | +76.7 | +6.6% | 555,000 |
| 2005/03/09 | 1,140 | 1,166.7 | 1,136.7 | 1,163.3 | +23.3 | +2% | 198,000 |
| 2005/03/08 | 1,150 | 1,150 | 1,130 | 1,140 | -16.7 | -1.4% | 156,000 |
| 2005/03/07 | 1,150 | 1,166.7 | 1,146.7 | 1,156.7 | +6.7 | +0.6% | 109,800 |
| 2005/03/04 | 1,140 | 1,156.7 | 1,140 | 1,150 | +13.3 | +1.2% | 99,900 |
| 2005/03/03 | 1,143.3 | 1,150 | 1,126.7 | 1,136.7 | -13.3 | -1.2% | 180,000 |
| 2005/03/02 | 1,153.3 | 1,160 | 1,146.7 | 1,150 | -6.7 | -0.6% | 109,500 |
| 2005/03/01 | 1,166.7 | 1,170 | 1,143.3 | 1,156.7 | -10 | -0.9% | 187,200 |
| 2005/02/28 | 1,186.7 | 1,193.3 | 1,156.7 | 1,166.7 | +13.4 | +1.2% | 465,000 |
| 2005/02/25 | 1,143.3 | 1,163.3 | 1,143.3 | 1,153.3 | +13.3 | +1.2% | 268,500 |
| 2005/02/24 | 1,136.7 | 1,146.7 | 1,133.3 | 1,140 | +26.7 | +2.4% | 209,100 |
| 2005/02/23 | 1,093.3 | 1,120 | 1,090 | 1,113.3 | -13.4 | -1.2% | 207,300 |
| 2005/02/22 | 1,126.7 | 1,140 | 1,110 | 1,126.7 | +13.4 | +1.2% | 265,200 |
| 2005/02/21 | 1,066.7 | 1,120 | 1,066.7 | 1,113.3 | +53.3 | +5% | 375,600 |
| 2005/02/18 | 1,070 | 1,070 | 1,053.3 | 1,060 | -10 | -0.9% | 144,000 |
| 2005/02/17 | 1,073.3 | 1,080 | 1,070 | 1,070 | +6.7 | +0.6% | 140,400 |
| 2005/02/16 | 1,060 | 1,070 | 1,050 | 1,063.3 | +16.6 | +1.6% | 216,600 |
| 2005/02/15 | 1,036.7 | 1,050 | 1,036.7 | 1,046.7 | +13.4 | +1.3% | 99,300 |
| 2005/02/14 | 1,036.7 | 1,043.3 | 1,033.3 | 1,033.3 | ±0 | ±0% | 158,700 |
| 2005/02/10 | 1,036.7 | 1,040 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 150,600 |
| 2005/02/09 | 1,050 | 1,050 | 1,033.3 | 1,036.7 | -3.3 | -0.3% | 180,300 |
| 2005/02/08 | 1,046.7 | 1,046.7 | 1,040 | 1,040 | +6.7 | +0.6% | 95,400 |
| 2005/02/07 | 1,040 | 1,040 | 1,033.3 | 1,033.3 | +3.3 | +0.3% | 207,600 |
| 2005/02/04 | 1,043.3 | 1,043.3 | 1,030 | 1,030 | -6.7 | -0.6% | 146,400 |
| 2005/02/03 | 1,053.3 | 1,053.3 | 1,030 | 1,036.7 | -13.3 | -1.3% | 443,400 |
| 2005/02/02 | 1,053.3 | 1,056.7 | 1,043.3 | 1,050 | +6.7 | +0.6% | 329,400 |
| 2005/02/01 | 1,040 | 1,056.7 | 1,036.7 | 1,043.3 | ±0 | ±0% | 306,000 |
| 2005/01/31 | 1,050 | 1,063.3 | 1,043.3 | 1,043.3 | -6.7 | -0.6% | 150,900 |
| 2005/01/28 | 1,040 | 1,060 | 1,033.3 | 1,050 | +20 | +1.9% | 168,600 |
| 2005/01/27 | 1,020 | 1,033.3 | 1,013.3 | 1,030 | +16.7 | +1.6% | 123,300 |
| 2005/01/26 | 1,020 | 1,030 | 1,013.3 | 1,013.3 | -6.7 | -0.7% | 194,100 |
| 2005/01/25 | 1,033.3 | 1,040 | 1,013.3 | 1,020 | -6.7 | -0.7% | 175,500 |
| 2005/01/24 | 1,030 | 1,040 | 1,026.7 | 1,026.7 | -3.3 | -0.3% | 115,200 |
| 2005/01/21 | 1,046.7 | 1,050 | 1,030 | 1,030 | -16.7 | -1.6% | 127,800 |
| 2005/01/20 | 1,033.3 | 1,046.7 | 1,013.3 | 1,046.7 | +10 | +1% | 212,400 |
| 2005/01/19 | 1,056.7 | 1,060 | 1,036.7 | 1,036.7 | -23.3 | -2.2% | 247,200 |
| 2005/01/18 | 1,083.3 | 1,090 | 1,050 | 1,060 | -26.7 | -2.5% | 246,300 |
| 2005/01/17 | 1,090 | 1,090 | 1,073.3 | 1,086.7 | -6.6 | -0.6% | 168,300 |
| 2005/01/14 | 1,100 | 1,110 | 1,083.3 | 1,093.3 | -6.7 | -0.6% | 92,400 |
| 2005/01/13 | 1,106.7 | 1,113.3 | 1,096.7 | 1,100 | -6.7 | -0.6% | 43,200 |
| 2005/01/12 | 1,106.7 | 1,110 | 1,100 | 1,106.7 | ±0 | ±0% | 139,500 |
| 2005/01/11 | 1,123.3 | 1,123.3 | 1,100 | 1,106.7 | ±0 | ±0% | 77,100 |
| 2005/01/07 | 1,130 | 1,130 | 1,106.7 | 1,106.7 | -16.6 | -1.5% | 76,500 |
5001～
5050
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
