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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,301 | 2,303 | 2,259 | 2,262 | -44 | -1.9% | 26,300 |
| 2024/07/04 | 2,300 | 2,313 | 2,300 | 2,306 | +2 | +0.1% | 24,000 |
| 2024/07/03 | 2,313 | 2,325 | 2,301 | 2,304 | -37 | -1.6% | 27,300 |
| 2024/07/02 | 2,365 | 2,365 | 2,340 | 2,341 | -25 | -1.1% | 43,200 |
| 2024/07/01 | 2,382 | 2,395 | 2,362 | 2,366 | -2 | -0.1% | 30,000 |
| 2024/06/28 | 2,345 | 2,376 | 2,333 | 2,368 | +18 | +0.8% | 52,900 |
| 2024/06/27 | 2,313 | 2,350 | 2,313 | 2,350 | +37 | +1.6% | 69,600 |
| 2024/06/26 | 2,320 | 2,320 | 2,301 | 2,313 | +13 | +0.6% | 66,100 |
| 2024/06/25 | 2,284 | 2,304 | 2,282 | 2,300 | +20 | +0.9% | 65,000 |
| 2024/06/24 | 2,280 | 2,287 | 2,272 | 2,280 | +7 | +0.3% | 28,700 |
| 2024/06/21 | 2,278 | 2,283 | 2,255 | 2,273 | -4 | -0.2% | 75,900 |
| 2024/06/20 | 2,258 | 2,278 | 2,258 | 2,277 | +20 | +0.9% | 32,600 |
| 2024/06/19 | 2,249 | 2,259 | 2,241 | 2,257 | +2 | +0.1% | 22,300 |
| 2024/06/18 | 2,240 | 2,257 | 2,232 | 2,255 | +20 | +0.9% | 60,600 |
| 2024/06/17 | 2,236 | 2,243 | 2,226 | 2,235 | -1 | ±0% | 30,500 |
| 2024/06/14 | 2,211 | 2,238 | 2,211 | 2,236 | +26 | +1.2% | 61,200 |
| 2024/06/13 | 2,222 | 2,240 | 2,205 | 2,210 | -16 | -0.7% | 20,200 |
| 2024/06/12 | 2,220 | 2,234 | 2,218 | 2,226 | +4 | +0.2% | 24,200 |
| 2024/06/11 | 2,216 | 2,236 | 2,203 | 2,222 | -1 | ±0% | 22,700 |
| 2024/06/10 | 2,210 | 2,233 | 2,205 | 2,223 | +10 | +0.5% | 18,900 |
| 2024/06/07 | 2,215 | 2,219 | 2,205 | 2,213 | -2 | -0.1% | 15,100 |
| 2024/06/06 | 2,236 | 2,240 | 2,201 | 2,215 | -15 | -0.7% | 16,000 |
| 2024/06/05 | 2,214 | 2,248 | 2,212 | 2,230 | +6 | +0.3% | 57,500 |
| 2024/06/04 | 2,220 | 2,242 | 2,212 | 2,224 | +4 | +0.2% | 32,600 |
| 2024/06/03 | 2,225 | 2,237 | 2,219 | 2,220 | -3 | -0.1% | 16,100 |
| 2024/05/31 | 2,203 | 2,238 | 2,203 | 2,223 | +18 | +0.8% | 114,700 |
| 2024/05/30 | 2,169 | 2,206 | 2,167 | 2,205 | +25 | +1.1% | 32,000 |
| 2024/05/29 | 2,183 | 2,200 | 2,178 | 2,180 | -9 | -0.4% | 23,200 |
| 2024/05/28 | 2,190 | 2,198 | 2,180 | 2,189 | -1 | ±0% | 16,600 |
| 2024/05/27 | 2,209 | 2,209 | 2,177 | 2,190 | -19 | -0.9% | 16,100 |
| 2024/05/24 | 2,155 | 2,210 | 2,155 | 2,209 | +40 | +1.8% | 79,200 |
| 2024/05/23 | 2,135 | 2,169 | 2,130 | 2,169 | +35 | +1.6% | 53,400 |
| 2024/05/22 | 2,147 | 2,154 | 2,120 | 2,134 | -8 | -0.4% | 39,100 |
| 2024/05/21 | 2,124 | 2,150 | 2,124 | 2,142 | +18 | +0.8% | 23,800 |
| 2024/05/20 | 2,130 | 2,138 | 2,124 | 2,124 | -6 | -0.3% | 35,100 |
| 2024/05/17 | 2,100 | 2,130 | 2,093 | 2,130 | ±0 | ±0% | 51,500 |
| 2024/05/16 | 2,147 | 2,152 | 2,116 | 2,130 | +2 | +0.1% | 50,000 |
| 2024/05/15 | 2,134 | 2,147 | 2,122 | 2,128 | +12 | +0.6% | 66,300 |
| 2024/05/14 | 2,096 | 2,118 | 2,087 | 2,116 | +15 | +0.7% | 73,700 |
| 2024/05/13 | 2,079 | 2,101 | 2,061 | 2,101 | +30 | +1.4% | 57,400 |
| 2024/05/10 | 2,183 | 2,192 | 2,071 | 2,071 | -112 | -5.1% | 118,400 |
| 2024/05/09 | 2,156 | 2,186 | 2,146 | 2,183 | +16 | +0.7% | 53,300 |
| 2024/05/08 | 2,172 | 2,183 | 2,167 | 2,167 | +8 | +0.4% | 31,500 |
| 2024/05/07 | 2,151 | 2,161 | 2,137 | 2,159 | +22 | +1% | 30,100 |
| 2024/05/02 | 2,141 | 2,147 | 2,121 | 2,137 | -14 | -0.7% | 15,300 |
| 2024/05/01 | 2,157 | 2,163 | 2,139 | 2,151 | -26 | -1.2% | 21,100 |
| 2024/04/30 | 2,140 | 2,179 | 2,137 | 2,177 | +27 | +1.3% | 40,700 |
| 2024/04/26 | 2,138 | 2,150 | 2,117 | 2,150 | +16 | +0.7% | 45,400 |
| 2024/04/25 | 2,117 | 2,141 | 2,117 | 2,134 | +22 | +1% | 31,500 |
| 2024/04/24 | 2,108 | 2,118 | 2,098 | 2,112 | +16 | +0.8% | 50,100 |
201～
250
件表示中 / 6053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 | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 |
| 蝶 理 | 338,500円 | +5.9% | -1.2% | 4.25% | 7.58倍 | 0.91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 |
| 日 伝 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 伯 東 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71倍 | 1.10倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
