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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 1,266.7 | 1,296.7 | 1,263.3 | 1,286.7 | +36.7 | +2.9% | 172,200 |
| 2004/05/27 | 1,246.7 | 1,266.7 | 1,246.7 | 1,250 | +3.3 | +0.3% | 76,500 |
| 2004/05/26 | 1,260 | 1,260 | 1,240 | 1,246.7 | ±0 | ±0% | 41,700 |
| 2004/05/25 | 1,260 | 1,260 | 1,233.3 | 1,246.7 | -6.6 | -0.5% | 50,700 |
| 2004/05/24 | 1,250 | 1,266.7 | 1,240 | 1,253.3 | -6.7 | -0.5% | 91,200 |
| 2004/05/21 | 1,250 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 96,000 |
| 2004/05/20 | 1,180 | 1,240 | 1,160 | 1,240 | +93.3 | +8.1% | 309,900 |
| 2004/05/19 | 1,063.3 | 1,200 | 1,063.3 | 1,146.7 | +86.7 | +8.2% | 199,500 |
| 2004/05/18 | 1,053.3 | 1,100 | 1,036.7 | 1,060 | -26.7 | -2.5% | 148,500 |
| 2004/05/17 | 1,106.7 | 1,106.7 | 1,033.3 | 1,086.7 | -53.3 | -4.7% | 233,100 |
| 2004/05/14 | 1,200 | 1,216.7 | 1,116.7 | 1,140 | -76.7 | -6.3% | 136,800 |
| 2004/05/13 | 1,250 | 1,250 | 1,196.7 | 1,216.7 | -43.3 | -3.4% | 118,800 |
| 2004/05/12 | 1,300 | 1,300 | 1,246.7 | 1,260 | -20 | -1.6% | 132,600 |
| 2004/05/11 | 1,263.3 | 1,293.3 | 1,200 | 1,280 | -33.3 | -2.5% | 118,800 |
| 2004/05/10 | 1,353.3 | 1,353.3 | 1,296.7 | 1,313.3 | -96.7 | -6.9% | 171,900 |
| 2004/05/07 | 1,400 | 1,450 | 1,363.3 | 1,410 | -16.7 | -1.2% | 131,400 |
| 2004/05/06 | 1,496.7 | 1,496.7 | 1,416.7 | 1,426.7 | -63.3 | -4.2% | 162,300 |
| 2004/04/30 | 1,383.3 | 1,516.7 | 1,360 | 1,490 | +106.7 | +7.7% | 277,800 |
| 2004/04/28 | 1,313.3 | 1,423.3 | 1,306.7 | 1,383.3 | +86.6 | +6.7% | 254,700 |
| 2004/04/27 | 1,286.7 | 1,310 | 1,233.3 | 1,296.7 | -16.6 | -1.3% | 60,000 |
| 2004/04/26 | 1,333.3 | 1,333.3 | 1,310 | 1,313.3 | +10 | +0.8% | 69,600 |
| 2004/04/23 | 1,286.7 | 1,326.7 | 1,273.3 | 1,303.3 | +33.3 | +2.6% | 100,500 |
| 2004/04/22 | 1,246.7 | 1,283.3 | 1,236.7 | 1,270 | +36.7 | +3% | 49,500 |
| 2004/04/21 | 1,233.3 | 1,233.3 | 1,210 | 1,233.3 | ±0 | ±0% | 58,500 |
| 2004/04/20 | 1,240 | 1,240 | 1,220 | 1,233.3 | -23.4 | -1.9% | 59,700 |
| 2004/04/19 | 1,283.3 | 1,283.3 | 1,230 | 1,256.7 | -20 | -1.6% | 99,900 |
| 2004/04/16 | 1,290 | 1,290 | 1,203.3 | 1,276.7 | -16.6 | -1.3% | 76,800 |
| 2004/04/15 | 1,316.7 | 1,316.7 | 1,263.3 | 1,293.3 | -23.4 | -1.8% | 78,900 |
| 2004/04/14 | 1,300 | 1,316.7 | 1,290 | 1,316.7 | -13.3 | -1% | 53,100 |
| 2004/04/13 | 1,333.3 | 1,340 | 1,310 | 1,330 | -6.7 | -0.5% | 94,800 |
| 2004/04/12 | 1,290 | 1,343.3 | 1,290 | 1,336.7 | +46.7 | +3.6% | 68,400 |
| 2004/04/09 | 1,280 | 1,293.3 | 1,266.7 | 1,290 | +6.7 | +0.5% | 69,300 |
| 2004/04/08 | 1,233.3 | 1,283.3 | 1,230 | 1,283.3 | +56.6 | +4.6% | 107,400 |
| 2004/04/07 | 1,216.7 | 1,226.7 | 1,203.3 | 1,226.7 | +26.7 | +2.2% | 57,600 |
| 2004/04/06 | 1,193.3 | 1,216.7 | 1,186.7 | 1,200 | +30 | +2.6% | 99,600 |
| 2004/04/05 | 1,176.7 | 1,193.3 | 1,170 | 1,170 | ±0 | ±0% | 58,500 |
| 2004/04/02 | 1,150 | 1,180 | 1,150 | 1,170 | +16.7 | +1.4% | 70,200 |
| 2004/04/01 | 1,166.7 | 1,176.7 | 1,143.3 | 1,153.3 | -13.4 | -1.1% | 117,000 |
| 2004/03/31 | 1,160 | 1,166.7 | 1,133.3 | 1,166.7 | +6.7 | +0.6% | 93,000 |
| 2004/03/30 | 1,166.7 | 1,173.3 | 1,146.7 | 1,160 | -16.7 | -1.4% | 67,500 |
| 2004/03/29 | 1,163.3 | 1,176.7 | 1,083.3 | 1,176.7 | +3.4 | +0.3% | 127,800 |
| 2004/03/26 | 1,186.7 | 1,186.7 | 1,166.7 | 1,173.3 | -10 | -0.8% | 63,900 |
| 2004/03/25 | 1,183.3 | 1,190 | 1,176.7 | 1,183.3 | +10 | +0.9% | 73,800 |
| 2004/03/24 | 1,156.7 | 1,173.3 | 1,136.7 | 1,173.3 | +23.3 | +2% | 108,600 |
| 2004/03/23 | 1,150 | 1,166.7 | 1,100 | 1,150 | ±0 | ±0% | 111,900 |
| 2004/03/22 | 1,153.3 | 1,160 | 1,143.3 | 1,150 | ±0 | ±0% | 70,500 |
| 2004/03/19 | 1,116.7 | 1,176.7 | 1,113.3 | 1,150 | +30 | +2.7% | 206,700 |
| 2004/03/18 | 1,083.3 | 1,126.7 | 1,083.3 | 1,120 | +40 | +3.7% | 129,600 |
| 2004/03/17 | 1,076.7 | 1,080 | 1,066.7 | 1,080 | +3.3 | +0.3% | 123,000 |
| 2004/03/16 | 1,086.7 | 1,086.7 | 1,070 | 1,076.7 | -16.6 | -1.5% | 68,100 |
5201～
5250
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
