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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,557 | 1,559 | 1,536 | 1,538 | -17 | -1.1% | 72,500 |
| 2022/11/17 | 1,560 | 1,560 | 1,553 | 1,555 | -3 | -0.2% | 47,300 |
| 2022/11/16 | 1,557 | 1,569 | 1,557 | 1,558 | +8 | +0.5% | 45,300 |
| 2022/11/15 | 1,546 | 1,562 | 1,537 | 1,550 | +17 | +1.1% | 55,700 |
| 2022/11/14 | 1,565 | 1,565 | 1,533 | 1,533 | -32 | -2% | 57,100 |
| 2022/11/11 | 1,559 | 1,567 | 1,553 | 1,565 | +15 | +1% | 60,500 |
| 2022/11/10 | 1,556 | 1,556 | 1,537 | 1,550 | -6 | -0.4% | 29,500 |
| 2022/11/09 | 1,545 | 1,557 | 1,543 | 1,556 | +21 | +1.4% | 50,300 |
| 2022/11/08 | 1,525 | 1,539 | 1,523 | 1,535 | +29 | +1.9% | 57,400 |
| 2022/11/07 | 1,521 | 1,525 | 1,506 | 1,506 | -19 | -1.2% | 45,800 |
| 2022/11/04 | 1,521 | 1,529 | 1,513 | 1,525 | -7 | -0.5% | 82,100 |
| 2022/11/02 | 1,511 | 1,543 | 1,509 | 1,532 | +14 | +0.9% | 95,300 |
| 2022/11/01 | 1,476 | 1,519 | 1,474 | 1,518 | +6 | +0.4% | 66,500 |
| 2022/10/31 | 1,490 | 1,512 | 1,490 | 1,512 | +32 | +2.2% | 78,800 |
| 2022/10/28 | 1,475 | 1,494 | 1,475 | 1,480 | -2 | -0.1% | 196,200 |
| 2022/10/27 | 1,490 | 1,496 | 1,477 | 1,482 | -5 | -0.3% | 30,600 |
| 2022/10/26 | 1,494 | 1,499 | 1,487 | 1,487 | +4 | +0.3% | 48,100 |
| 2022/10/25 | 1,478 | 1,490 | 1,472 | 1,483 | +23 | +1.6% | 51,200 |
| 2022/10/24 | 1,484 | 1,485 | 1,460 | 1,460 | -8 | -0.5% | 28,100 |
| 2022/10/21 | 1,470 | 1,478 | 1,468 | 1,468 | -6 | -0.4% | 22,100 |
| 2022/10/20 | 1,477 | 1,486 | 1,472 | 1,474 | -3 | -0.2% | 23,300 |
| 2022/10/19 | 1,480 | 1,486 | 1,476 | 1,477 | -3 | -0.2% | 23,300 |
| 2022/10/18 | 1,489 | 1,489 | 1,477 | 1,480 | +7 | +0.5% | 28,700 |
| 2022/10/17 | 1,485 | 1,489 | 1,473 | 1,473 | -15 | -1% | 27,100 |
| 2022/10/14 | 1,495 | 1,497 | 1,478 | 1,488 | +17 | +1.2% | 46,700 |
| 2022/10/13 | 1,463 | 1,473 | 1,462 | 1,471 | +1 | +0.1% | 26,900 |
651～
700
件表示中 / 6127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 | 263,100円 | +5.3% | +7.0% | 3.80% | 13.87倍 | 1.06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 |
| 日本ライフＬ | 147,200円 | +4.8% | +5.4% | 3.67% | 11.04倍 | 1.72倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 紙パル商 | 68,400円 | +1.6% | -2.0% | 4.09% | 9.92倍 | 0.63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 | 388,500円 | +5.9% | -1.2% | 3.71% | 8.70倍 | 1.04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 |
| 東エレデバ | 300,500円 | -7.6% | -12.4% | 3.19% | 12.73倍 | 1.86倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
