ドウシシャ

7483 / 東証プライム / 卸売業

2,640 +9 (+0.34%)

株価：2025/08/21 15:30 15分ディレイ

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
2020/07/13	1,628	1,678	1,619	1,672	+71	+4.4%	61,400
2020/07/10	1,614	1,627	1,599	1,601	-21	-1.3%	56,500
2020/07/09	1,627	1,639	1,618	1,622	-3	-0.2%	36,700
2020/07/08	1,627	1,663	1,621	1,625	-2	-0.1%	75,200
2020/07/07	1,629	1,631	1,602	1,627	+5	+0.3%	50,500
2020/07/06	1,597	1,639	1,592	1,622	+48	+3%	48,900
2020/07/03	1,597	1,599	1,557	1,574	-18	-1.1%	66,000
2020/07/02	1,613	1,613	1,589	1,592	-5	-0.3%	65,000
2020/07/01	1,618	1,618	1,586	1,597	-34	-2.1%	66,200
2020/06/30	1,620	1,641	1,608	1,631	+16	+1%	74,300
2020/06/29	1,606	1,631	1,586	1,615	+34	+2.2%	79,000
2020/06/26	1,563	1,589	1,556	1,581	+35	+2.3%	47,100
2020/06/25	1,547	1,562	1,529	1,546	-10	-0.6%	67,900
2020/06/24	1,582	1,582	1,548	1,556	-14	-0.9%	86,400
2020/06/23	1,560	1,592	1,556	1,570	+15	+1%	48,000
2020/06/22	1,550	1,571	1,545	1,555	+2	+0.1%	38,300
2020/06/19	1,570	1,570	1,543	1,553	-30	-1.9%	67,900
2020/06/18	1,569	1,599	1,553	1,583	+17	+1.1%	53,400
2020/06/17	1,577	1,584	1,551	1,566	-21	-1.3%	52,200
2020/06/16	1,580	1,595	1,557	1,587	+22	+1.4%	67,500
2020/06/15	1,574	1,599	1,565	1,565	-9	-0.6%	54,000
2020/06/12	1,565	1,588	1,526	1,574	+5	+0.3%	77,700
2020/06/11	1,569	1,578	1,551	1,569	+2	+0.1%	77,900
2020/06/10	1,538	1,570	1,520	1,567	+42	+2.8%	37,900
2020/06/09	1,549	1,561	1,521	1,525	-24	-1.5%	38,600
2020/06/08	1,559	1,559	1,537	1,549	-16	-1%	72,600
2020/06/05	1,571	1,582	1,537	1,565	-12	-0.8%	76,600
2020/06/04	1,561	1,577	1,533	1,577	+8	+0.5%	103,000
2020/06/03	1,580	1,589	1,553	1,569	-11	-0.7%	72,300
2020/06/02	1,585	1,624	1,573	1,580	+34	+2.2%	92,600
2020/06/01	1,565	1,565	1,531	1,546	-20	-1.3%	45,000
2020/05/29	1,537	1,580	1,521	1,566	+44	+2.9%	126,600
2020/05/28	1,492	1,529	1,480	1,522	+29	+1.9%	102,300
2020/05/27	1,468	1,512	1,453	1,493	+23	+1.6%	113,900
2020/05/26	1,485	1,490	1,461	1,470	+6	+0.4%	67,500
2020/05/25	1,452	1,467	1,440	1,464	+22	+1.5%	67,100
2020/05/22	1,415	1,447	1,402	1,442	+35	+2.5%	75,600
2020/05/21	1,424	1,424	1,405	1,407	-26	-1.8%	34,400
2020/05/20	1,450	1,450	1,425	1,433	-9	-0.6%	31,800
2020/05/19	1,514	1,514	1,438	1,442	-49	-3.3%	51,100
2020/05/18	1,505	1,515	1,490	1,491	-16	-1.1%	45,600
2020/05/15	1,510	1,519	1,492	1,507	+15	+1%	55,600
2020/05/14	1,515	1,515	1,487	1,492	-23	-1.5%	63,500
2020/05/13	1,525	1,525	1,495	1,515	-4	-0.3%	58,700
2020/05/12	1,532	1,532	1,509	1,519	+1	+0.1%	74,100
2020/05/11	1,416	1,544	1,416	1,518	+132	+9.5%	207,400
2020/05/08	1,356	1,387	1,334	1,386	+31	+2.3%	128,600
2020/05/07	1,321	1,362	1,314	1,355	+34	+2.6%	72,200
2020/05/01	1,317	1,334	1,304	1,321	-7	-0.5%	50,900
2020/04/30	1,315	1,334	1,307	1,328	+27	+2.1%	64,100

1251～ 1300 件表示中 / 6128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	特色
ドウシシャ	264,000円	+5.3%	+7.0%	3.79%	13.92倍	1.07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
紙パル商	67,700円	+1.6%	-2.0%	4.14%	9.82倍	0.62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	393,000円	+5.9%	-1.2%	3.66%	8.81倍	1.05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
ワキタ	180,200円	+8.3%	-5.5%	5.55%	24.46倍	0.89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
カメイ	283,100円	+2.1%	-4.5%	3.53%	7.88倍	0.55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