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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,023 | 2,041 | 2,007 | 2,007 | -48 | -2.3% | 61,700 |
2023/12/15 | 2,091 | 2,103 | 2,050 | 2,055 | -36 | -1.7% | 87,800 |
2023/12/14 | 2,071 | 2,095 | 2,062 | 2,091 | +20 | +1% | 50,000 |
2023/12/13 | 2,057 | 2,079 | 2,057 | 2,071 | +14 | +0.7% | 27,300 |
2023/12/12 | 2,075 | 2,079 | 2,049 | 2,057 | -18 | -0.9% | 33,200 |
2023/12/11 | 2,031 | 2,076 | 2,031 | 2,075 | +32 | +1.6% | 42,600 |
2023/12/08 | 2,062 | 2,084 | 2,038 | 2,043 | -47 | -2.2% | 98,200 |
2023/12/07 | 2,093 | 2,100 | 2,089 | 2,090 | -24 | -1.1% | 37,200 |
2023/12/06 | 2,090 | 2,122 | 2,090 | 2,114 | +22 | +1.1% | 24,500 |
2023/12/05 | 2,086 | 2,097 | 2,075 | 2,092 | +4 | +0.2% | 57,300 |
2023/12/04 | 2,100 | 2,103 | 2,088 | 2,088 | -22 | -1% | 23,800 |
2023/12/01 | 2,135 | 2,135 | 2,090 | 2,110 | ±0 | ±0% | 41,400 |
2023/11/30 | 2,090 | 2,135 | 2,089 | 2,110 | +20 | +1% | 91,600 |
2023/11/29 | 2,112 | 2,119 | 2,088 | 2,090 | -19 | -0.9% | 24,700 |
2023/11/28 | 2,081 | 2,114 | 2,078 | 2,109 | +18 | +0.9% | 39,700 |
2023/11/27 | 2,100 | 2,108 | 2,085 | 2,091 | -3 | -0.1% | 31,000 |
2023/11/24 | 2,109 | 2,109 | 2,088 | 2,094 | +5 | +0.2% | 23,200 |
2023/11/22 | 2,093 | 2,102 | 2,076 | 2,089 | -15 | -0.7% | 42,900 |
2023/11/21 | 2,088 | 2,113 | 2,076 | 2,104 | +7 | +0.3% | 38,100 |
2023/11/20 | 2,100 | 2,109 | 2,093 | 2,097 | -3 | -0.1% | 41,600 |
2023/11/17 | 2,089 | 2,100 | 2,080 | 2,100 | +11 | +0.5% | 24,800 |
2023/11/16 | 2,069 | 2,102 | 2,060 | 2,089 | +23 | +1.1% | 37,200 |
2023/11/15 | 2,088 | 2,092 | 2,061 | 2,066 | -12 | -0.6% | 28,200 |
2023/11/14 | 2,080 | 2,094 | 2,077 | 2,078 | -2 | -0.1% | 47,200 |
2023/11/13 | 2,120 | 2,121 | 2,075 | 2,080 | -36 | -1.7% | 31,500 |
2023/11/10 | 2,056 | 2,117 | 2,056 | 2,116 | +35 | +1.7% | 45,300 |
2023/11/09 | 2,090 | 2,090 | 2,058 | 2,081 | +2 | +0.1% | 55,100 |
2023/11/08 | 2,134 | 2,134 | 2,074 | 2,079 | -33 | -1.6% | 111,500 |
2023/11/07 | 2,105 | 2,125 | 2,104 | 2,112 | +4 | +0.2% | 36,400 |
2023/11/06 | 2,137 | 2,142 | 2,106 | 2,108 | -13 | -0.6% | 53,800 |
2023/11/02 | 2,148 | 2,175 | 2,106 | 2,121 | -23 | -1.1% | 48,900 |
2023/11/01 | 2,199 | 2,233 | 2,105 | 2,144 | -92 | -4.1% | 118,900 |
2023/10/31 | 2,188 | 2,236 | 2,184 | 2,236 | +53 | +2.4% | 82,000 |
2023/10/30 | 2,197 | 2,201 | 2,168 | 2,183 | -14 | -0.6% | 282,000 |
2023/10/27 | 2,158 | 2,198 | 2,158 | 2,197 | +51 | +2.4% | 50,700 |
2023/10/26 | 2,151 | 2,173 | 2,132 | 2,146 | -5 | -0.2% | 51,500 |
2023/10/25 | 2,161 | 2,178 | 2,148 | 2,151 | +5 | +0.2% | 47,500 |
2023/10/24 | 2,134 | 2,156 | 2,092 | 2,146 | -11 | -0.5% | 57,900 |
2023/10/23 | 2,165 | 2,177 | 2,157 | 2,157 | -13 | -0.6% | 56,200 |
2023/10/20 | 2,183 | 2,192 | 2,170 | 2,170 | -23 | -1% | 42,800 |
2023/10/19 | 2,154 | 2,203 | 2,154 | 2,193 | +8 | +0.4% | 35,600 |
2023/10/18 | 2,164 | 2,187 | 2,160 | 2,185 | +33 | +1.5% | 43,100 |
2023/10/17 | 2,160 | 2,172 | 2,124 | 2,152 | +1 | ±0% | 44,700 |
2023/10/16 | 2,174 | 2,174 | 2,136 | 2,151 | -39 | -1.8% | 87,700 |
2023/10/13 | 2,198 | 2,212 | 2,176 | 2,190 | -3 | -0.1% | 59,500 |
2023/10/12 | 2,161 | 2,195 | 2,157 | 2,193 | +30 | +1.4% | 55,000 |
2023/10/11 | 2,181 | 2,188 | 2,163 | 2,163 | -38 | -1.7% | 41,500 |
2023/10/10 | 2,174 | 2,204 | 2,174 | 2,201 | +45 | +2.1% | 57,600 |
2023/10/06 | 2,135 | 2,177 | 2,135 | 2,156 | +42 | +2% | 52,000 |
2023/10/05 | 2,090 | 2,120 | 2,079 | 2,114 | +30 | +1.4% | 44,300 |
101~
150
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