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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 1,206.7 | 1,236.7 | 1,206.7 | 1,210 | -6.7 | -0.6% | 68,700 |
| 2004/10/20 | 1,233.3 | 1,250 | 1,206.7 | 1,216.7 | -20 | -1.6% | 119,700 |
| 2004/10/19 | 1,240 | 1,273.3 | 1,210 | 1,236.7 | -20 | -1.6% | 114,300 |
| 2004/10/18 | 1,286.7 | 1,286.7 | 1,250 | 1,256.7 | -30 | -2.3% | 159,000 |
| 2004/10/15 | 1,273.3 | 1,310 | 1,250 | 1,286.7 | -20 | -1.5% | 129,000 |
| 2004/10/14 | 1,330 | 1,336.7 | 1,296.7 | 1,306.7 | -30 | -2.2% | 150,300 |
| 2004/10/13 | 1,336.7 | 1,360 | 1,336.7 | 1,336.7 | -6.6 | -0.5% | 108,900 |
| 2004/10/12 | 1,330 | 1,353.3 | 1,330 | 1,343.3 | +10 | +0.8% | 99,300 |
| 2004/10/08 | 1,333.3 | 1,343.3 | 1,330 | 1,333.3 | ±0 | ±0% | 53,700 |
| 2004/10/07 | 1,343.3 | 1,363.3 | 1,333.3 | 1,333.3 | -13.4 | -1% | 51,900 |
| 2004/10/06 | 1,340 | 1,350 | 1,313.3 | 1,346.7 | +6.7 | +0.5% | 66,900 |
| 2004/10/05 | 1,336.7 | 1,356.7 | 1,333.3 | 1,340 | +3.3 | +0.2% | 66,300 |
| 2004/10/04 | 1,333.3 | 1,346.7 | 1,333.3 | 1,336.7 | +13.4 | +1% | 132,000 |
| 2004/10/01 | 1,310 | 1,336.7 | 1,296.7 | 1,323.3 | +46.6 | +3.7% | 187,800 |
| 2004/09/30 | 1,246.7 | 1,313.3 | 1,246.7 | 1,276.7 | +30 | +2.4% | 103,800 |
| 2004/09/29 | 1,230 | 1,276.7 | 1,220 | 1,246.7 | +16.7 | +1.4% | 71,400 |
| 2004/09/28 | 1,250 | 1,283.3 | 1,216.7 | 1,230 | -36.7 | -2.9% | 72,900 |
| 2004/09/27 | 1,303.3 | 1,303.3 | 1,263.3 | 1,266.7 | -36.6 | -2.8% | 55,800 |
| 2004/09/24 | 1,300 | 1,303.3 | 1,286.7 | 1,303.3 | ±0 | ±0% | 52,200 |
| 2004/09/22 | 1,316.7 | 1,316.7 | 1,300 | 1,303.3 | -6.7 | -0.5% | 48,900 |
| 2004/09/21 | 1,313.3 | 1,316.7 | 1,296.7 | 1,310 | +3.3 | +0.3% | 118,500 |
| 2004/09/17 | 1,293.3 | 1,310 | 1,293.3 | 1,306.7 | +26.7 | +2.1% | 112,200 |
| 2004/09/16 | 1,273.3 | 1,300 | 1,270 | 1,280 | -26.7 | -2% | 49,200 |
| 2004/09/15 | 1,300 | 1,310 | 1,290 | 1,306.7 | -10 | -0.8% | 63,300 |
| 2004/09/14 | 1,320 | 1,320 | 1,293.3 | 1,316.7 | -20 | -1.5% | 138,300 |
| 2004/09/13 | 1,350 | 1,356.7 | 1,336.7 | 1,336.7 | -10 | -0.7% | 88,200 |
| 2004/09/10 | 1,370 | 1,373.3 | 1,340 | 1,346.7 | -23.3 | -1.7% | 106,500 |
| 2004/09/09 | 1,383.3 | 1,386.7 | 1,370 | 1,370 | -20 | -1.4% | 25,500 |
| 2004/09/08 | 1,386.7 | 1,400 | 1,380 | 1,390 | -20 | -1.4% | 81,000 |
| 2004/09/07 | 1,430 | 1,430 | 1,400 | 1,410 | -20 | -1.4% | 75,900 |
| 2004/09/06 | 1,406.7 | 1,436.7 | 1,406.7 | 1,430 | +13.3 | +0.9% | 27,600 |
| 2004/09/03 | 1,450 | 1,450 | 1,416.7 | 1,416.7 | -30 | -2.1% | 36,600 |
| 2004/09/02 | 1,450 | 1,460 | 1,430 | 1,446.7 | -13.3 | -0.9% | 40,200 |
| 2004/09/01 | 1,443.3 | 1,473.3 | 1,443.3 | 1,460 | +23.3 | +1.6% | 143,100 |
| 2004/08/31 | 1,423.3 | 1,456.7 | 1,423.3 | 1,436.7 | -13.3 | -0.9% | 51,000 |
| 2004/08/30 | 1,480 | 1,480 | 1,436.7 | 1,450 | -26.7 | -1.8% | 63,300 |
| 2004/08/27 | 1,466.7 | 1,480 | 1,443.3 | 1,476.7 | +40 | +2.8% | 93,000 |
| 2004/08/26 | 1,400 | 1,463.3 | 1,400 | 1,436.7 | +50 | +3.6% | 130,800 |
| 2004/08/25 | 1,350 | 1,396.7 | 1,350 | 1,386.7 | +36.7 | +2.7% | 51,900 |
| 2004/08/24 | 1,363.3 | 1,363.3 | 1,350 | 1,350 | -10 | -0.7% | 32,400 |
| 2004/08/23 | 1,366.7 | 1,386.7 | 1,360 | 1,360 | -6.7 | -0.5% | 40,800 |
| 2004/08/20 | 1,380 | 1,393.3 | 1,363.3 | 1,366.7 | -10 | -0.7% | 36,000 |
| 2004/08/19 | 1,360 | 1,390 | 1,340 | 1,376.7 | +30 | +2.2% | 96,000 |
| 2004/08/18 | 1,343.3 | 1,360 | 1,333.3 | 1,346.7 | -23.3 | -1.7% | 90,900 |
| 2004/08/17 | 1,366.7 | 1,380 | 1,366.7 | 1,370 | -6.7 | -0.5% | 69,600 |
| 2004/08/16 | 1,410 | 1,410 | 1,370 | 1,376.7 | -20 | -1.4% | 66,900 |
| 2004/08/13 | 1,406.7 | 1,433.3 | 1,396.7 | 1,396.7 | -10 | -0.7% | 81,300 |
| 2004/08/12 | 1,400 | 1,423.3 | 1,383.3 | 1,406.7 | +20 | +1.4% | 81,300 |
| 2004/08/11 | 1,406.7 | 1,413.3 | 1,383.3 | 1,386.7 | +13.4 | +1% | 64,800 |
| 2004/08/10 | 1,350 | 1,400 | 1,343.3 | 1,373.3 | +6.6 | +0.5% | 101,700 |
5101～
5150
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
