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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,473 | 1,485 | 1,464 | 1,470 | +5 | +0.3% | 34,400 |
| 2022/10/11 | 1,477 | 1,480 | 1,463 | 1,465 | -25 | -1.7% | 39,300 |
| 2022/10/07 | 1,482 | 1,495 | 1,482 | 1,490 | -9 | -0.6% | 34,300 |
| 2022/10/06 | 1,494 | 1,506 | 1,494 | 1,499 | +15 | +1% | 45,800 |
| 2022/10/05 | 1,495 | 1,502 | 1,482 | 1,484 | -9 | -0.6% | 41,000 |
| 2022/10/04 | 1,466 | 1,494 | 1,465 | 1,493 | +44 | +3% | 77,300 |
| 2022/10/03 | 1,440 | 1,449 | 1,437 | 1,449 | +7 | +0.5% | 45,700 |
| 2022/09/30 | 1,450 | 1,461 | 1,440 | 1,442 | -17 | -1.2% | 47,500 |
| 2022/09/29 | 1,470 | 1,470 | 1,452 | 1,459 | -3 | -0.2% | 85,800 |
| 2022/09/28 | 1,455 | 1,462 | 1,447 | 1,462 | +12 | +0.8% | 73,100 |
| 2022/09/27 | 1,458 | 1,463 | 1,447 | 1,450 | +5 | +0.3% | 44,800 |
| 2022/09/26 | 1,467 | 1,468 | 1,444 | 1,445 | -27 | -1.8% | 111,900 |
| 2022/09/22 | 1,474 | 1,474 | 1,460 | 1,472 | -1 | -0.1% | 76,200 |
| 2022/09/21 | 1,485 | 1,485 | 1,472 | 1,473 | -16 | -1.1% | 66,800 |
| 2022/09/20 | 1,493 | 1,499 | 1,484 | 1,489 | +1 | +0.1% | 55,100 |
| 2022/09/16 | 1,500 | 1,501 | 1,485 | 1,488 | -12 | -0.8% | 53,600 |
| 2022/09/15 | 1,496 | 1,500 | 1,483 | 1,500 | +9 | +0.6% | 47,900 |
| 2022/09/14 | 1,496 | 1,500 | 1,491 | 1,491 | -19 | -1.3% | 40,600 |
| 2022/09/13 | 1,513 | 1,513 | 1,499 | 1,510 | +2 | +0.1% | 36,600 |
| 2022/09/12 | 1,525 | 1,525 | 1,504 | 1,508 | -7 | -0.5% | 26,100 |
| 2022/09/09 | 1,504 | 1,515 | 1,499 | 1,515 | +9 | +0.6% | 60,900 |
| 2022/09/08 | 1,506 | 1,516 | 1,501 | 1,506 | +19 | +1.3% | 33,300 |
| 2022/09/07 | 1,498 | 1,498 | 1,481 | 1,487 | -8 | -0.5% | 43,400 |
| 2022/09/06 | 1,505 | 1,506 | 1,495 | 1,495 | -6 | -0.4% | 42,300 |
| 2022/09/05 | 1,504 | 1,506 | 1,495 | 1,501 | -3 | -0.2% | 39,000 |
| 2022/09/02 | 1,514 | 1,514 | 1,496 | 1,504 | -3 | -0.2% | 49,300 |
| 2022/09/01 | 1,524 | 1,524 | 1,505 | 1,507 | -17 | -1.1% | 51,100 |
| 2022/08/31 | 1,526 | 1,531 | 1,520 | 1,524 | -8 | -0.5% | 52,600 |
| 2022/08/30 | 1,535 | 1,538 | 1,528 | 1,532 | +7 | +0.5% | 18,800 |
| 2022/08/29 | 1,535 | 1,535 | 1,519 | 1,525 | -22 | -1.4% | 56,700 |
| 2022/08/26 | 1,564 | 1,564 | 1,544 | 1,547 | -5 | -0.3% | 26,800 |
| 2022/08/25 | 1,545 | 1,555 | 1,543 | 1,552 | +6 | +0.4% | 25,000 |
| 2022/08/24 | 1,549 | 1,549 | 1,538 | 1,546 | ±0 | ±0% | 27,300 |
| 2022/08/23 | 1,548 | 1,548 | 1,529 | 1,546 | -1 | -0.1% | 31,800 |
| 2022/08/22 | 1,537 | 1,550 | 1,536 | 1,547 | +4 | +0.3% | 18,400 |
| 2022/08/19 | 1,545 | 1,546 | 1,535 | 1,543 | +1 | +0.1% | 37,000 |
| 2022/08/18 | 1,552 | 1,552 | 1,538 | 1,542 | -12 | -0.8% | 20,500 |
| 2022/08/17 | 1,549 | 1,557 | 1,546 | 1,554 | +15 | +1% | 42,900 |
| 2022/08/16 | 1,547 | 1,547 | 1,532 | 1,539 | -1 | -0.1% | 30,800 |
| 2022/08/15 | 1,549 | 1,549 | 1,536 | 1,540 | ±0 | ±0% | 25,700 |
| 2022/08/12 | 1,537 | 1,552 | 1,533 | 1,540 | +17 | +1.1% | 47,300 |
| 2022/08/10 | 1,521 | 1,531 | 1,516 | 1,523 | +1 | +0.1% | 58,700 |
| 2022/08/09 | 1,543 | 1,548 | 1,515 | 1,522 | -18 | -1.2% | 53,600 |
| 2022/08/08 | 1,560 | 1,560 | 1,532 | 1,540 | -7 | -0.5% | 61,200 |
| 2022/08/05 | 1,538 | 1,549 | 1,534 | 1,547 | +13 | +0.8% | 69,300 |
| 2022/08/04 | 1,532 | 1,540 | 1,531 | 1,534 | +4 | +0.3% | 43,800 |
| 2022/08/03 | 1,543 | 1,548 | 1,525 | 1,530 | -13 | -0.8% | 50,500 |
| 2022/08/02 | 1,550 | 1,552 | 1,536 | 1,543 | +5 | +0.3% | 65,200 |
| 2022/08/01 | 1,570 | 1,570 | 1,521 | 1,538 | -41 | -2.6% | 78,700 |
| 2022/07/29 | 1,584 | 1,584 | 1,569 | 1,579 | -5 | -0.3% | 36,000 |
701～
750
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
