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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,830 | 1,845 | 1,801 | 1,804 | -30 | -1.6% | 77,400 |
| 2023/02/01 | 1,765 | 1,835 | 1,749 | 1,834 | +136 | +8% | 247,900 |
| 2023/01/31 | 1,660 | 1,702 | 1,651 | 1,698 | +43 | +2.6% | 131,100 |
| 2023/01/30 | 1,641 | 1,657 | 1,636 | 1,655 | +14 | +0.9% | 54,100 |
| 2023/01/27 | 1,623 | 1,648 | 1,622 | 1,641 | +18 | +1.1% | 42,500 |
| 2023/01/26 | 1,643 | 1,643 | 1,623 | 1,623 | -12 | -0.7% | 24,200 |
| 2023/01/25 | 1,640 | 1,644 | 1,633 | 1,635 | +1 | +0.1% | 29,300 |
| 2023/01/24 | 1,631 | 1,639 | 1,619 | 1,634 | +18 | +1.1% | 40,400 |
| 2023/01/23 | 1,622 | 1,627 | 1,615 | 1,616 | +1 | +0.1% | 35,800 |
| 2023/01/20 | 1,609 | 1,622 | 1,609 | 1,615 | -3 | -0.2% | 11,900 |
| 2023/01/19 | 1,600 | 1,620 | 1,598 | 1,618 | +7 | +0.4% | 36,500 |
| 2023/01/18 | 1,603 | 1,627 | 1,593 | 1,611 | +1 | +0.1% | 37,100 |
| 2023/01/17 | 1,593 | 1,619 | 1,593 | 1,610 | +11 | +0.7% | 27,100 |
| 2023/01/16 | 1,598 | 1,609 | 1,590 | 1,599 | -15 | -0.9% | 28,700 |
| 2023/01/13 | 1,625 | 1,626 | 1,606 | 1,614 | -11 | -0.7% | 38,900 |
| 2023/01/12 | 1,628 | 1,637 | 1,621 | 1,625 | -9 | -0.6% | 23,800 |
| 2023/01/11 | 1,625 | 1,646 | 1,616 | 1,634 | +23 | +1.4% | 41,600 |
| 2023/01/10 | 1,646 | 1,646 | 1,608 | 1,611 | -20 | -1.2% | 38,000 |
| 2023/01/06 | 1,636 | 1,649 | 1,630 | 1,631 | -10 | -0.6% | 56,600 |
| 2023/01/05 | 1,637 | 1,653 | 1,630 | 1,641 | +4 | +0.2% | 66,900 |
| 2023/01/04 | 1,639 | 1,647 | 1,624 | 1,637 | +14 | +0.9% | 88,500 |
| 2022/12/30 | 1,623 | 1,638 | 1,622 | 1,623 | ±0 | ±0% | 34,600 |
| 2022/12/29 | 1,608 | 1,623 | 1,599 | 1,623 | +13 | +0.8% | 49,400 |
| 2022/12/28 | 1,605 | 1,610 | 1,599 | 1,610 | +2 | +0.1% | 28,600 |
| 2022/12/27 | 1,600 | 1,609 | 1,600 | 1,608 | +20 | +1.3% | 25,900 |
| 2022/12/26 | 1,607 | 1,608 | 1,585 | 1,588 | -5 | -0.3% | 38,700 |
| 2022/12/23 | 1,579 | 1,593 | 1,574 | 1,593 | +11 | +0.7% | 40,700 |
| 2022/12/22 | 1,567 | 1,582 | 1,561 | 1,582 | +24 | +1.5% | 48,000 |
| 2022/12/21 | 1,555 | 1,568 | 1,547 | 1,558 | +3 | +0.2% | 43,200 |
| 2022/12/20 | 1,565 | 1,575 | 1,541 | 1,555 | -14 | -0.9% | 47,800 |
| 2022/12/19 | 1,548 | 1,569 | 1,547 | 1,569 | +15 | +1% | 54,500 |
| 2022/12/16 | 1,550 | 1,556 | 1,542 | 1,554 | ±0 | ±0% | 55,900 |
| 2022/12/15 | 1,547 | 1,556 | 1,543 | 1,554 | +12 | +0.8% | 32,000 |
| 2022/12/14 | 1,534 | 1,546 | 1,534 | 1,542 | +8 | +0.5% | 37,100 |
| 2022/12/13 | 1,526 | 1,542 | 1,521 | 1,534 | +27 | +1.8% | 60,700 |
| 2022/12/12 | 1,513 | 1,513 | 1,502 | 1,507 | -2 | -0.1% | 21,700 |
| 2022/12/09 | 1,525 | 1,526 | 1,509 | 1,509 | +1 | +0.1% | 27,200 |
| 2022/12/08 | 1,510 | 1,519 | 1,487 | 1,508 | +13 | +0.9% | 58,800 |
| 2022/12/07 | 1,498 | 1,509 | 1,495 | 1,495 | -4 | -0.3% | 31,700 |
| 2022/12/06 | 1,502 | 1,504 | 1,495 | 1,499 | -1 | -0.1% | 22,700 |
| 2022/12/05 | 1,513 | 1,513 | 1,492 | 1,500 | -7 | -0.5% | 34,900 |
| 2022/12/02 | 1,515 | 1,515 | 1,495 | 1,507 | -10 | -0.7% | 61,600 |
| 2022/12/01 | 1,519 | 1,533 | 1,517 | 1,517 | -7 | -0.5% | 32,000 |
| 2022/11/30 | 1,533 | 1,533 | 1,518 | 1,524 | -15 | -1% | 46,200 |
| 2022/11/29 | 1,527 | 1,551 | 1,527 | 1,539 | +10 | +0.7% | 50,800 |
| 2022/11/28 | 1,554 | 1,554 | 1,526 | 1,529 | -37 | -2.4% | 52,100 |
| 2022/11/25 | 1,570 | 1,570 | 1,557 | 1,566 | +3 | +0.2% | 40,300 |
| 2022/11/24 | 1,548 | 1,569 | 1,546 | 1,563 | +26 | +1.7% | 64,200 |
| 2022/11/22 | 1,531 | 1,540 | 1,531 | 1,537 | +8 | +0.5% | 42,700 |
| 2022/11/21 | 1,540 | 1,540 | 1,528 | 1,529 | -9 | -0.6% | 42,900 |
551～
600
件表示中 / 6053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 | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 |
| 蝶 理 | 338,500円 | +5.9% | -1.2% | 4.25% | 7.58倍 | 0.91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 |
| 日 伝 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 伯 東 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71倍 | 1.10倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
