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 |
---|---|---|---|---|---|---|---|
2016/06/09 | 2,175 | 2,211 | 2,166 | 2,182 | -8 | -0.4% | 44,700 |
2016/06/08 | 2,220 | 2,220 | 2,183 | 2,190 | -6 | -0.3% | 65,700 |
2016/06/07 | 2,235 | 2,240 | 2,193 | 2,196 | -41 | -1.8% | 97,100 |
2016/06/06 | 2,249 | 2,256 | 2,200 | 2,237 | -41 | -1.8% | 82,200 |
2016/06/03 | 2,255 | 2,293 | 2,254 | 2,278 | +23 | +1% | 58,500 |
2016/06/02 | 2,294 | 2,294 | 2,250 | 2,255 | -35 | -1.5% | 36,300 |
2016/06/01 | 2,311 | 2,318 | 2,281 | 2,290 | -30 | -1.3% | 59,400 |
2016/05/31 | 2,326 | 2,349 | 2,311 | 2,320 | -11 | -0.5% | 33,100 |
2016/05/30 | 2,359 | 2,359 | 2,313 | 2,331 | +22 | +1% | 41,200 |
2016/05/27 | 2,336 | 2,357 | 2,301 | 2,309 | -12 | -0.5% | 148,500 |
2016/05/26 | 2,320 | 2,365 | 2,297 | 2,321 | +41 | +1.8% | 174,000 |
2016/05/25 | 2,214 | 2,295 | 2,210 | 2,280 | +116 | +5.4% | 163,600 |
2016/05/24 | 2,126 | 2,183 | 2,125 | 2,164 | +45 | +2.1% | 91,400 |
2016/05/23 | 2,118 | 2,137 | 2,106 | 2,119 | +1 | ±0% | 48,000 |
2016/05/20 | 2,102 | 2,127 | 2,089 | 2,118 | +6 | +0.3% | 26,600 |
2016/05/19 | 2,127 | 2,145 | 2,101 | 2,112 | +5 | +0.2% | 33,200 |
2016/05/18 | 2,114 | 2,130 | 2,086 | 2,107 | -12 | -0.6% | 60,400 |
2016/05/17 | 2,127 | 2,138 | 2,098 | 2,119 | +18 | +0.9% | 48,300 |
2016/05/16 | 2,107 | 2,142 | 2,101 | 2,101 | -17 | -0.8% | 48,400 |
2016/05/13 | 2,146 | 2,148 | 2,116 | 2,118 | -27 | -1.3% | 63,500 |
2016/05/12 | 2,150 | 2,161 | 2,108 | 2,145 | -36 | -1.7% | 111,300 |
2016/05/11 | 2,212 | 2,225 | 2,163 | 2,181 | -14 | -0.6% | 135,800 |
2016/05/10 | 2,109 | 2,229 | 2,106 | 2,195 | +136 | +6.6% | 382,000 |
2016/05/09 | 2,046 | 2,081 | 2,025 | 2,059 | +51 | +2.5% | 97,500 |
2016/05/06 | 1,993 | 2,019 | 1,993 | 2,008 | +19 | +1% | 42,100 |
2016/05/02 | 2,017 | 2,062 | 1,973 | 1,989 | -78 | -3.8% | 95,600 |
2016/04/28 | 2,101 | 2,150 | 2,057 | 2,067 | -10 | -0.5% | 122,200 |
2016/04/27 | 2,067 | 2,101 | 2,053 | 2,077 | +22 | +1.1% | 69,300 |
2016/04/26 | 2,055 | 2,065 | 2,030 | 2,055 | +11 | +0.5% | 82,300 |
2016/04/25 | 2,064 | 2,069 | 2,032 | 2,044 | -7 | -0.3% | 76,000 |
2016/04/22 | 2,062 | 2,069 | 2,029 | 2,051 | -16 | -0.8% | 69,600 |
2016/04/21 | 2,062 | 2,078 | 2,047 | 2,067 | +25 | +1.2% | 80,100 |
2016/04/20 | 2,029 | 2,069 | 2,029 | 2,042 | +17 | +0.8% | 90,800 |
2016/04/19 | 2,055 | 2,069 | 2,004 | 2,025 | +33 | +1.7% | 80,700 |
2016/04/18 | 2,001 | 2,023 | 1,982 | 1,992 | -47 | -2.3% | 81,500 |
2016/04/15 | 2,037 | 2,072 | 2,029 | 2,039 | -22 | -1.1% | 111,500 |
2016/04/14 | 2,056 | 2,076 | 2,038 | 2,061 | +55 | +2.7% | 82,700 |
2016/04/13 | 2,005 | 2,015 | 1,992 | 2,006 | +17 | +0.9% | 29,100 |
2016/04/12 | 1,984 | 2,002 | 1,975 | 1,989 | +8 | +0.4% | 53,500 |
2016/04/11 | 2,005 | 2,005 | 1,970 | 1,981 | -23 | -1.1% | 66,000 |
2016/04/08 | 1,957 | 2,029 | 1,946 | 2,004 | +28 | +1.4% | 106,200 |
2016/04/07 | 1,970 | 2,006 | 1,946 | 1,976 | +29 | +1.5% | 70,700 |
2016/04/06 | 1,947 | 1,981 | 1,930 | 1,947 | -10 | -0.5% | 111,000 |
2016/04/05 | 2,020 | 2,023 | 1,956 | 1,957 | -101 | -4.9% | 96,000 |
2016/04/04 | 2,039 | 2,072 | 2,021 | 2,058 | +39 | +1.9% | 76,500 |
2016/04/01 | 2,098 | 2,098 | 2,015 | 2,019 | -53 | -2.6% | 118,200 |
2016/03/31 | 2,123 | 2,131 | 2,072 | 2,072 | -46 | -2.2% | 90,600 |
2016/03/30 | 2,136 | 2,150 | 2,117 | 2,118 | -42 | -1.9% | 75,300 |
2016/03/29 | 2,164 | 2,177 | 2,146 | 2,160 | -27 | -1.2% | 80,600 |
2016/03/28 | 2,191 | 2,199 | 2,167 | 2,187 | +5 | +0.2% | 145,200 |
2251~
2300
件表示中 / 6129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 | 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 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91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 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77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 |
カメイ | 286,900円 | +2.1% | -4.5% | 3.49% | 7.98倍 | 0.56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 |
ワキタ | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50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 |
市場注目の銘柄
チャート関連のコラム