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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,528 | 1,536 | 1,508 | 1,510 | -34 | -2.2% | 78,200 |
| 2022/03/01 | 1,553 | 1,557 | 1,537 | 1,544 | -5 | -0.3% | 71,900 |
| 2022/02/28 | 1,538 | 1,554 | 1,532 | 1,549 | +25 | +1.6% | 79,300 |
| 2022/02/25 | 1,540 | 1,541 | 1,516 | 1,524 | -6 | -0.4% | 65,300 |
| 2022/02/24 | 1,510 | 1,533 | 1,510 | 1,530 | +21 | +1.4% | 111,800 |
| 2022/02/22 | 1,527 | 1,533 | 1,506 | 1,509 | -38 | -2.5% | 74,700 |
| 2022/02/21 | 1,522 | 1,549 | 1,522 | 1,547 | +20 | +1.3% | 65,900 |
| 2022/02/18 | 1,526 | 1,545 | 1,522 | 1,527 | -24 | -1.5% | 126,600 |
| 2022/02/17 | 1,583 | 1,589 | 1,539 | 1,551 | -33 | -2.1% | 69,600 |
| 2022/02/16 | 1,570 | 1,590 | 1,560 | 1,584 | +36 | +2.3% | 89,900 |
| 2022/02/15 | 1,549 | 1,558 | 1,543 | 1,548 | +3 | +0.2% | 68,200 |
| 2022/02/14 | 1,538 | 1,549 | 1,517 | 1,545 | -18 | -1.2% | 70,900 |
| 2022/02/10 | 1,581 | 1,588 | 1,563 | 1,563 | +4 | +0.3% | 100,600 |
| 2022/02/09 | 1,542 | 1,567 | 1,540 | 1,559 | +32 | +2.1% | 111,200 |
| 2022/02/08 | 1,520 | 1,530 | 1,518 | 1,527 | +11 | +0.7% | 52,600 |
| 2022/02/07 | 1,497 | 1,520 | 1,496 | 1,516 | +5 | +0.3% | 72,300 |
| 2022/02/04 | 1,502 | 1,516 | 1,502 | 1,511 | ±0 | ±0% | 52,200 |
| 2022/02/03 | 1,501 | 1,515 | 1,495 | 1,511 | -3 | -0.2% | 79,100 |
| 2022/02/02 | 1,501 | 1,522 | 1,495 | 1,514 | -6 | -0.4% | 85,200 |
| 2022/02/01 | 1,540 | 1,553 | 1,518 | 1,520 | +1 | +0.1% | 67,800 |
| 2022/01/31 | 1,485 | 1,523 | 1,485 | 1,519 | +8 | +0.5% | 66,200 |
| 2022/01/28 | 1,499 | 1,515 | 1,479 | 1,511 | +41 | +2.8% | 78,100 |
| 2022/01/27 | 1,502 | 1,511 | 1,470 | 1,470 | -31 | -2.1% | 103,400 |
| 2022/01/26 | 1,506 | 1,517 | 1,497 | 1,501 | -2 | -0.1% | 71,100 |
| 2022/01/25 | 1,500 | 1,508 | 1,492 | 1,503 | -22 | -1.4% | 79,800 |
| 2022/01/24 | 1,506 | 1,529 | 1,496 | 1,525 | +10 | +0.7% | 60,100 |
| 2022/01/21 | 1,473 | 1,515 | 1,473 | 1,515 | +21 | +1.4% | 88,600 |
| 2022/01/20 | 1,492 | 1,513 | 1,485 | 1,494 | +26 | +1.8% | 94,600 |
| 2022/01/19 | 1,500 | 1,515 | 1,468 | 1,468 | -39 | -2.6% | 142,000 |
| 2022/01/18 | 1,512 | 1,522 | 1,505 | 1,507 | -13 | -0.9% | 67,300 |
| 2022/01/17 | 1,528 | 1,533 | 1,520 | 1,520 | -12 | -0.8% | 47,300 |
| 2022/01/14 | 1,540 | 1,540 | 1,510 | 1,532 | -20 | -1.3% | 86,800 |
| 2022/01/13 | 1,561 | 1,578 | 1,551 | 1,552 | -9 | -0.6% | 58,800 |
| 2022/01/12 | 1,558 | 1,567 | 1,547 | 1,561 | -11 | -0.7% | 96,700 |
| 2022/01/11 | 1,557 | 1,576 | 1,555 | 1,572 | +19 | +1.2% | 74,200 |
| 2022/01/07 | 1,569 | 1,575 | 1,549 | 1,553 | -7 | -0.4% | 61,300 |
| 2022/01/06 | 1,571 | 1,577 | 1,559 | 1,560 | -22 | -1.4% | 40,700 |
| 2022/01/05 | 1,587 | 1,588 | 1,574 | 1,582 | -1 | -0.1% | 40,800 |
| 2022/01/04 | 1,575 | 1,584 | 1,559 | 1,583 | +17 | +1.1% | 61,400 |
| 2021/12/30 | 1,577 | 1,577 | 1,566 | 1,566 | -19 | -1.2% | 18,000 |
| 2021/12/29 | 1,555 | 1,585 | 1,555 | 1,585 | +32 | +2.1% | 30,200 |
| 2021/12/28 | 1,537 | 1,553 | 1,529 | 1,553 | +21 | +1.4% | 52,900 |
| 2021/12/27 | 1,541 | 1,541 | 1,527 | 1,532 | -15 | -1% | 35,100 |
| 2021/12/24 | 1,573 | 1,573 | 1,542 | 1,547 | -26 | -1.7% | 52,000 |
| 2021/12/23 | 1,570 | 1,585 | 1,570 | 1,573 | +3 | +0.2% | 37,100 |
| 2021/12/22 | 1,580 | 1,586 | 1,561 | 1,570 | +5 | +0.3% | 45,100 |
| 2021/12/21 | 1,562 | 1,573 | 1,552 | 1,565 | +23 | +1.5% | 76,500 |
| 2021/12/20 | 1,540 | 1,554 | 1,536 | 1,542 | -3 | -0.2% | 71,300 |
| 2021/12/17 | 1,533 | 1,550 | 1,532 | 1,545 | +7 | +0.5% | 97,600 |
| 2021/12/16 | 1,543 | 1,552 | 1,528 | 1,538 | -21 | -1.3% | 92,900 |
851～
900
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
