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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,866 | 1,949 | 1,861 | 1,935 | +89 | +4.8% | 396,700 |
| 2015/01/30 | 1,860 | 1,866 | 1,832 | 1,846 | ±0 | ±0% | 147,000 |
| 2015/01/29 | 1,870 | 1,870 | 1,833 | 1,846 | -22 | -1.2% | 97,800 |
| 2015/01/28 | 1,833 | 1,868 | 1,823 | 1,868 | +33 | +1.8% | 107,300 |
| 2015/01/27 | 1,800 | 1,835 | 1,778 | 1,835 | +17 | +0.9% | 169,400 |
| 2015/01/26 | 1,791 | 1,823 | 1,759 | 1,818 | +46 | +2.6% | 295,100 |
| 2015/01/23 | 1,732 | 1,774 | 1,691 | 1,772 | +68 | +4% | 176,200 |
| 2015/01/22 | 1,673 | 1,706 | 1,670 | 1,704 | +33 | +2% | 99,800 |
| 2015/01/21 | 1,687 | 1,687 | 1,655 | 1,671 | -5 | -0.3% | 109,800 |
| 2015/01/20 | 1,635 | 1,677 | 1,633 | 1,676 | +49 | +3% | 61,700 |
| 2015/01/19 | 1,640 | 1,641 | 1,620 | 1,627 | -5 | -0.3% | 72,100 |
| 2015/01/16 | 1,622 | 1,638 | 1,606 | 1,632 | -6 | -0.4% | 157,200 |
| 2015/01/15 | 1,659 | 1,669 | 1,627 | 1,638 | -9 | -0.5% | 107,200 |
| 2015/01/14 | 1,687 | 1,699 | 1,641 | 1,647 | -47 | -2.8% | 96,400 |
| 2015/01/13 | 1,673 | 1,696 | 1,657 | 1,694 | +21 | +1.3% | 56,800 |
| 2015/01/09 | 1,680 | 1,694 | 1,655 | 1,673 | +7 | +0.4% | 58,300 |
| 2015/01/08 | 1,650 | 1,675 | 1,648 | 1,666 | +28 | +1.7% | 53,200 |
| 2015/01/07 | 1,665 | 1,683 | 1,630 | 1,638 | -40 | -2.4% | 144,500 |
| 2015/01/06 | 1,700 | 1,726 | 1,675 | 1,678 | -49 | -2.8% | 103,700 |
| 2015/01/05 | 1,707 | 1,753 | 1,692 | 1,727 | +20 | +1.2% | 111,300 |
| 2014/12/30 | 1,690 | 1,734 | 1,690 | 1,707 | -15 | -0.9% | 74,200 |
| 2014/12/29 | 1,668 | 1,735 | 1,653 | 1,722 | +78 | +4.7% | 185,300 |
| 2014/12/26 | 1,630 | 1,647 | 1,620 | 1,644 | +24 | +1.5% | 55,500 |
| 2014/12/25 | 1,598 | 1,628 | 1,598 | 1,620 | +12 | +0.7% | 171,500 |
| 2014/12/24 | 1,640 | 1,643 | 1,602 | 1,608 | -20 | -1.2% | 131,900 |
| 2014/12/22 | 1,640 | 1,640 | 1,618 | 1,628 | ±0 | ±0% | 74,500 |
| 2014/12/19 | 1,615 | 1,630 | 1,609 | 1,628 | +45 | +2.8% | 94,800 |
| 2014/12/18 | 1,582 | 1,615 | 1,566 | 1,583 | +20 | +1.3% | 122,500 |
| 2014/12/17 | 1,625 | 1,634 | 1,563 | 1,563 | -80 | -4.9% | 152,000 |
| 2014/12/16 | 1,645 | 1,659 | 1,637 | 1,643 | -33 | -2% | 55,900 |
| 2014/12/15 | 1,635 | 1,694 | 1,635 | 1,676 | +37 | +2.3% | 91,600 |
| 2014/12/12 | 1,629 | 1,667 | 1,626 | 1,639 | +5 | +0.3% | 90,500 |
| 2014/12/11 | 1,665 | 1,685 | 1,623 | 1,634 | -38 | -2.3% | 136,000 |
| 2014/12/10 | 1,675 | 1,687 | 1,666 | 1,672 | -7 | -0.4% | 38,800 |
| 2014/12/09 | 1,681 | 1,696 | 1,678 | 1,679 | -6 | -0.4% | 41,300 |
| 2014/12/08 | 1,708 | 1,708 | 1,677 | 1,685 | +2 | +0.1% | 77,900 |
| 2014/12/05 | 1,695 | 1,695 | 1,677 | 1,683 | -1 | -0.1% | 51,700 |
| 2014/12/04 | 1,704 | 1,708 | 1,676 | 1,684 | -4 | -0.2% | 80,000 |
| 2014/12/03 | 1,706 | 1,707 | 1,684 | 1,688 | -14 | -0.8% | 65,500 |
| 2014/12/02 | 1,668 | 1,702 | 1,665 | 1,702 | +34 | +2% | 97,600 |
| 2014/12/01 | 1,681 | 1,691 | 1,654 | 1,668 | -19 | -1.1% | 101,800 |
| 2014/11/28 | 1,676 | 1,701 | 1,672 | 1,687 | +28 | +1.7% | 106,400 |
| 2014/11/27 | 1,671 | 1,680 | 1,658 | 1,659 | -12 | -0.7% | 61,400 |
| 2014/11/26 | 1,686 | 1,699 | 1,663 | 1,671 | -3 | -0.2% | 119,300 |
| 2014/11/25 | 1,712 | 1,718 | 1,672 | 1,674 | -33 | -1.9% | 101,200 |
| 2014/11/21 | 1,673 | 1,711 | 1,673 | 1,707 | +34 | +2% | 87,300 |
| 2014/11/20 | 1,690 | 1,690 | 1,653 | 1,673 | -19 | -1.1% | 121,700 |
| 2014/11/19 | 1,723 | 1,735 | 1,692 | 1,692 | -30 | -1.7% | 75,800 |
| 2014/11/18 | 1,723 | 1,747 | 1,710 | 1,722 | +6 | +0.3% | 111,500 |
| 2014/11/17 | 1,781 | 1,783 | 1,711 | 1,716 | -85 | -4.7% | 133,200 |
2551～
2600
件表示中 / 6098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 | 246,400円 | +5.3% | +7.0% | 4.06% | 12.90倍 | 0.99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 |
| ＢＵＹＳＥＬＬ | 309,000円 | +66.7% | +66.0% | 0.65% | 25.15倍 | 7.84倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 紙パル商 | 62,900円 | +1.6% | -2.0% | 4.45% | 9.12倍 | 0.58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 |
| 松田産業 | 336,000円 | +4.5% | +5.7% | 2.68% | 8.71倍 | 0.87倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ワキタ | 170,300円 | +8.3% | -5.5% | 5.87% | 23.02倍 | 0.84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
