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 |
---|---|---|---|---|---|---|---|
2024/03/05 | 2,100 | 2,129 | 2,089 | 2,119 | +17 | +0.8% | 62,400 |
2024/03/04 | 2,125 | 2,125 | 2,100 | 2,102 | -5 | -0.2% | 46,700 |
2024/03/01 | 2,122 | 2,129 | 2,104 | 2,107 | +3 | +0.1% | 35,100 |
2024/02/29 | 2,109 | 2,118 | 2,099 | 2,104 | +2 | +0.1% | 54,000 |
2024/02/28 | 2,110 | 2,127 | 2,100 | 2,102 | -16 | -0.8% | 49,100 |
2024/02/27 | 2,136 | 2,137 | 2,106 | 2,118 | -18 | -0.8% | 47,500 |
2024/02/26 | 2,156 | 2,156 | 2,132 | 2,136 | -13 | -0.6% | 38,400 |
2024/02/22 | 2,156 | 2,156 | 2,128 | 2,149 | +2 | +0.1% | 39,500 |
2024/02/21 | 2,128 | 2,151 | 2,128 | 2,147 | +19 | +0.9% | 29,400 |
2024/02/20 | 2,142 | 2,160 | 2,124 | 2,128 | +1 | ±0% | 38,900 |
2024/02/19 | 2,109 | 2,131 | 2,096 | 2,127 | +32 | +1.5% | 36,700 |
2024/02/16 | 2,096 | 2,115 | 2,095 | 2,095 | -2 | -0.1% | 38,300 |
2024/02/15 | 2,121 | 2,121 | 2,075 | 2,097 | -24 | -1.1% | 64,500 |
2024/02/14 | 2,133 | 2,133 | 2,103 | 2,121 | -15 | -0.7% | 40,100 |
2024/02/13 | 2,111 | 2,142 | 2,105 | 2,136 | +24 | +1.1% | 43,400 |
2024/02/09 | 2,118 | 2,125 | 2,106 | 2,112 | -12 | -0.6% | 38,500 |
2024/02/08 | 2,112 | 2,128 | 2,102 | 2,124 | +1 | ±0% | 45,900 |
2024/02/07 | 2,119 | 2,132 | 2,114 | 2,123 | -2 | -0.1% | 21,800 |
2024/02/06 | 2,139 | 2,148 | 2,125 | 2,125 | -20 | -0.9% | 42,000 |
2024/02/05 | 2,147 | 2,160 | 2,142 | 2,145 | -2 | -0.1% | 42,400 |
2024/02/02 | 2,169 | 2,179 | 2,140 | 2,147 | -22 | -1% | 44,300 |
2024/02/01 | 2,182 | 2,208 | 2,149 | 2,169 | -60 | -2.7% | 54,900 |
2024/01/31 | 2,220 | 2,235 | 2,194 | 2,229 | +1 | ±0% | 40,900 |
2024/01/30 | 2,222 | 2,242 | 2,222 | 2,228 | +6 | +0.3% | 31,900 |
2024/01/29 | 2,210 | 2,236 | 2,210 | 2,222 | +21 | +1% | 25,500 |
2024/01/26 | 2,224 | 2,231 | 2,197 | 2,201 | -23 | -1% | 51,700 |
2024/01/25 | 2,195 | 2,231 | 2,191 | 2,224 | +36 | +1.6% | 36,900 |
2024/01/24 | 2,183 | 2,196 | 2,178 | 2,188 | +6 | +0.3% | 38,000 |
2024/01/23 | 2,180 | 2,197 | 2,178 | 2,182 | +11 | +0.5% | 26,600 |
2024/01/22 | 2,168 | 2,177 | 2,164 | 2,171 | +17 | +0.8% | 25,800 |
2024/01/19 | 2,160 | 2,160 | 2,142 | 2,154 | +4 | +0.2% | 28,200 |
2024/01/18 | 2,150 | 2,163 | 2,149 | 2,150 | -2 | -0.1% | 22,100 |
2024/01/17 | 2,155 | 2,171 | 2,152 | 2,152 | +3 | +0.1% | 26,000 |
2024/01/16 | 2,171 | 2,175 | 2,137 | 2,149 | -20 | -0.9% | 30,100 |
2024/01/15 | 2,124 | 2,170 | 2,124 | 2,169 | +51 | +2.4% | 33,600 |
2024/01/12 | 2,133 | 2,141 | 2,114 | 2,118 | -3 | -0.1% | 19,100 |
2024/01/11 | 2,122 | 2,134 | 2,117 | 2,121 | +9 | +0.4% | 26,700 |
2024/01/10 | 2,106 | 2,123 | 2,100 | 2,112 | +6 | +0.3% | 27,800 |
2024/01/09 | 2,104 | 2,117 | 2,100 | 2,106 | +6 | +0.3% | 28,200 |
2024/01/05 | 2,130 | 2,130 | 2,099 | 2,100 | -41 | -1.9% | 51,300 |
2024/01/04 | 2,084 | 2,141 | 2,077 | 2,141 | +57 | +2.7% | 61,600 |
2023/12/29 | 2,061 | 2,085 | 2,061 | 2,084 | +24 | +1.2% | 36,400 |
2023/12/28 | 2,039 | 2,067 | 2,038 | 2,060 | +25 | +1.2% | 34,300 |
2023/12/27 | 2,005 | 2,035 | 2,001 | 2,035 | +19 | +0.9% | 42,400 |
2023/12/26 | 2,004 | 2,023 | 2,002 | 2,016 | +9 | +0.4% | 44,500 |
2023/12/25 | 2,030 | 2,032 | 2,005 | 2,007 | -17 | -0.8% | 26,600 |
2023/12/22 | 2,025 | 2,033 | 2,014 | 2,024 | +10 | +0.5% | 24,200 |
2023/12/21 | 1,994 | 2,026 | 1,990 | 2,014 | +4 | +0.2% | 51,400 |
2023/12/20 | 2,003 | 2,022 | 2,003 | 2,010 | -5 | -0.2% | 36,100 |
2023/12/19 | 2,001 | 2,017 | 1,980 | 2,015 | +8 | +0.4% | 43,800 |
51~
100
件表示中 / 5819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 | 212,400円 | +4.0% | +8.2% | 3.77% | 12.09倍 | 0.88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 |
エレマテック | 191,600円 | +11.3% | - | 4.70% | 13.07倍 | 1.13倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
ワキタ | 154,600円 | +6.0% | +4.2% | 4.53% | 22.12倍 | 0.76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 |
ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
カメイ | 205,400円 | -0.6% | -6.2% | 2.73% | 7.26倍 | 0.46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