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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,880 | 1,891 | 1,843 | 1,863 | -28 | -1.5% | 131,600 |
| 2014/09/10 | 1,868 | 1,895 | 1,855 | 1,891 | +29 | +1.6% | 59,100 |
| 2014/09/09 | 1,882 | 1,882 | 1,852 | 1,862 | -12 | -0.6% | 24,200 |
| 2014/09/08 | 1,888 | 1,890 | 1,864 | 1,874 | +3 | +0.2% | 33,700 |
| 2014/09/05 | 1,860 | 1,891 | 1,860 | 1,871 | +20 | +1.1% | 40,400 |
| 2014/09/04 | 1,851 | 1,867 | 1,842 | 1,851 | -7 | -0.4% | 89,600 |
| 2014/09/03 | 1,864 | 1,876 | 1,851 | 1,858 | -10 | -0.5% | 65,800 |
| 2014/09/02 | 1,878 | 1,896 | 1,860 | 1,868 | -12 | -0.6% | 60,500 |
| 2014/09/01 | 1,868 | 1,885 | 1,864 | 1,880 | ±0 | ±0% | 51,300 |
| 2014/08/29 | 1,878 | 1,886 | 1,862 | 1,880 | -5 | -0.3% | 51,000 |
| 2014/08/28 | 1,873 | 1,894 | 1,863 | 1,885 | +5 | +0.3% | 47,000 |
| 2014/08/27 | 1,881 | 1,888 | 1,862 | 1,880 | +1 | +0.1% | 44,500 |
| 2014/08/26 | 1,886 | 1,887 | 1,858 | 1,879 | +2 | +0.1% | 74,800 |
| 2014/08/25 | 1,889 | 1,890 | 1,872 | 1,877 | -4 | -0.2% | 57,400 |
| 2014/08/22 | 1,890 | 1,890 | 1,876 | 1,881 | -6 | -0.3% | 36,100 |
| 2014/08/21 | 1,880 | 1,900 | 1,872 | 1,887 | +6 | +0.3% | 76,900 |
| 2014/08/20 | 1,884 | 1,895 | 1,867 | 1,881 | -3 | -0.2% | 69,800 |
| 2014/08/19 | 1,905 | 1,908 | 1,875 | 1,884 | -21 | -1.1% | 75,200 |
| 2014/08/18 | 1,897 | 1,942 | 1,897 | 1,905 | +20 | +1.1% | 78,200 |
| 2014/08/15 | 1,887 | 1,892 | 1,874 | 1,885 | +3 | +0.2% | 35,900 |
| 2014/08/14 | 1,867 | 1,891 | 1,867 | 1,882 | +15 | +0.8% | 71,900 |
| 2014/08/13 | 1,884 | 1,890 | 1,860 | 1,867 | -17 | -0.9% | 70,300 |
| 2014/08/12 | 1,869 | 1,896 | 1,857 | 1,884 | +15 | +0.8% | 91,800 |
| 2014/08/11 | 1,873 | 1,875 | 1,848 | 1,869 | +35 | +1.9% | 46,800 |
| 2014/08/08 | 1,825 | 1,871 | 1,824 | 1,834 | -5 | -0.3% | 106,900 |
| 2014/08/07 | 1,758 | 1,842 | 1,753 | 1,839 | +77 | +4.4% | 103,000 |
| 2014/08/06 | 1,732 | 1,785 | 1,730 | 1,762 | +23 | +1.3% | 70,900 |
| 2014/08/05 | 1,775 | 1,788 | 1,731 | 1,739 | -36 | -2% | 80,500 |
| 2014/08/04 | 1,827 | 1,848 | 1,771 | 1,775 | -58 | -3.2% | 105,300 |
| 2014/08/01 | 1,850 | 1,855 | 1,782 | 1,833 | -75 | -3.9% | 98,100 |
| 2014/07/31 | 1,984 | 1,985 | 1,868 | 1,908 | -44 | -2.3% | 69,600 |
| 2014/07/30 | 1,920 | 1,979 | 1,909 | 1,952 | +42 | +2.2% | 84,500 |
| 2014/07/29 | 1,894 | 1,913 | 1,875 | 1,910 | +16 | +0.8% | 21,300 |
| 2014/07/28 | 1,875 | 1,895 | 1,795 | 1,894 | +26 | +1.4% | 36,900 |
| 2014/07/25 | 1,860 | 1,869 | 1,836 | 1,868 | +24 | +1.3% | 37,100 |
| 2014/07/24 | 1,830 | 1,861 | 1,825 | 1,844 | +25 | +1.4% | 61,500 |
| 2014/07/23 | 1,819 | 1,836 | 1,801 | 1,819 | +6 | +0.3% | 34,400 |
| 2014/07/22 | 1,815 | 1,823 | 1,739 | 1,813 | +22 | +1.2% | 45,800 |
| 2014/07/18 | 1,796 | 1,825 | 1,719 | 1,791 | -27 | -1.5% | 38,500 |
| 2014/07/17 | 1,822 | 1,823 | 1,797 | 1,818 | -8 | -0.4% | 29,900 |
| 2014/07/16 | 1,799 | 1,830 | 1,782 | 1,826 | +39 | +2.2% | 59,800 |
| 2014/07/15 | 1,812 | 1,822 | 1,781 | 1,787 | +4 | +0.2% | 20,600 |
| 2014/07/14 | 1,770 | 1,800 | 1,769 | 1,783 | +25 | +1.4% | 31,800 |
| 2014/07/11 | 1,758 | 1,793 | 1,736 | 1,758 | -36 | -2% | 70,000 |
| 2014/07/10 | 1,868 | 1,885 | 1,782 | 1,794 | -58 | -3.1% | 54,200 |
| 2014/07/09 | 1,800 | 1,863 | 1,796 | 1,852 | +41 | +2.3% | 44,100 |
| 2014/07/08 | 1,803 | 1,824 | 1,795 | 1,811 | +7 | +0.4% | 21,400 |
| 2014/07/07 | 1,799 | 1,812 | 1,781 | 1,804 | +13 | +0.7% | 14,500 |
| 2014/07/04 | 1,800 | 1,813 | 1,776 | 1,791 | -3 | -0.2% | 39,800 |
| 2014/07/03 | 1,783 | 1,804 | 1,776 | 1,794 | +3 | +0.2% | 44,600 |
2601～
2650
件表示中 / 6056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 | 226,300円 | +4.0% | +8.2% | 3.76% | 13.15倍 | 0.94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 |
| 東エレデバ | 285,100円 | -7.6% | -12.4% | 3.37% | 12.00倍 | 1.76倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 日 伝 | 290,200円 | +3.9% | 0.0% | 2.41% | 17.49倍 | 0.99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 | 808,000円 | +10.5% | +11.5% | 2.72% | 10.62倍 | 1.23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 |
| 泉州電 | 447,500円 | +2.8% | +4.1% | 3.13% | 10.09倍 | 1.41倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
