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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,824 | 1,824 | 1,787 | 1,801 | +4 | +0.2% | 63,100 |
| 2014/11/13 | 1,793 | 1,807 | 1,780 | 1,797 | -2 | -0.1% | 46,600 |
| 2014/11/12 | 1,816 | 1,832 | 1,795 | 1,799 | -18 | -1% | 83,700 |
| 2014/11/11 | 1,815 | 1,823 | 1,799 | 1,817 | +16 | +0.9% | 74,100 |
| 2014/11/10 | 1,805 | 1,815 | 1,793 | 1,801 | -18 | -1% | 50,800 |
| 2014/11/07 | 1,815 | 1,840 | 1,809 | 1,819 | +3 | +0.2% | 50,600 |
| 2014/11/06 | 1,848 | 1,857 | 1,803 | 1,816 | -38 | -2% | 109,300 |
| 2014/11/05 | 1,783 | 1,859 | 1,779 | 1,854 | +71 | +4% | 222,700 |
| 2014/11/04 | 1,881 | 1,882 | 1,771 | 1,783 | -59 | -3.2% | 349,700 |
| 2014/10/31 | 1,850 | 1,853 | 1,801 | 1,842 | +76 | +4.3% | 239,200 |
| 2014/10/30 | 1,745 | 1,772 | 1,718 | 1,766 | +7 | +0.4% | 387,200 |
| 2014/10/29 | 1,793 | 1,794 | 1,748 | 1,759 | -17 | -1% | 181,600 |
| 2014/10/28 | 1,772 | 1,785 | 1,765 | 1,776 | +4 | +0.2% | 120,300 |
| 2014/10/27 | 1,806 | 1,806 | 1,768 | 1,772 | -14 | -0.8% | 125,800 |
| 2014/10/24 | 1,805 | 1,808 | 1,778 | 1,786 | -14 | -0.8% | 120,500 |
| 2014/10/23 | 1,800 | 1,812 | 1,779 | 1,800 | ±0 | ±0% | 105,500 |
| 2014/10/22 | 1,863 | 1,865 | 1,795 | 1,800 | -36 | -2% | 169,000 |
| 2014/10/21 | 1,864 | 1,880 | 1,830 | 1,836 | -54 | -2.9% | 140,800 |
| 2014/10/20 | 1,850 | 1,902 | 1,834 | 1,890 | +64 | +3.5% | 142,800 |
| 2014/10/17 | 1,835 | 1,872 | 1,821 | 1,826 | -9 | -0.5% | 143,400 |
| 2014/10/16 | 1,828 | 1,869 | 1,827 | 1,835 | -33 | -1.8% | 117,800 |
| 2014/10/15 | 1,880 | 1,891 | 1,856 | 1,868 | -23 | -1.2% | 119,700 |
| 2014/10/14 | 1,872 | 1,920 | 1,865 | 1,891 | -8 | -0.4% | 181,600 |
| 2014/10/10 | 1,878 | 1,915 | 1,868 | 1,899 | -14 | -0.7% | 131,600 |
| 2014/10/09 | 1,927 | 1,965 | 1,910 | 1,913 | +4 | +0.2% | 104,100 |
| 2014/10/08 | 1,880 | 1,937 | 1,871 | 1,909 | +12 | +0.6% | 144,500 |
| 2014/10/07 | 1,908 | 1,947 | 1,895 | 1,897 | -5 | -0.3% | 84,200 |
| 2014/10/06 | 1,890 | 1,910 | 1,884 | 1,902 | +25 | +1.3% | 49,300 |
| 2014/10/03 | 1,820 | 1,887 | 1,820 | 1,877 | +36 | +2% | 90,500 |
| 2014/10/02 | 1,861 | 1,885 | 1,835 | 1,841 | -35 | -1.9% | 101,500 |
| 2014/10/01 | 1,885 | 1,893 | 1,870 | 1,876 | -7 | -0.4% | 76,200 |
| 2014/09/30 | 1,885 | 1,897 | 1,873 | 1,883 | -2 | -0.1% | 108,400 |
| 2014/09/29 | 1,895 | 1,896 | 1,879 | 1,885 | ±0 | ±0% | 40,000 |
| 2014/09/26 | 1,855 | 1,887 | 1,855 | 1,885 | -8 | -0.4% | 38,700 |
| 2014/09/25 | 1,900 | 1,907 | 1,875 | 1,893 | +1 | +0.1% | 111,900 |
| 2014/09/24 | 1,858 | 1,894 | 1,856 | 1,892 | +26 | +1.4% | 115,900 |
| 2014/09/22 | 1,851 | 1,867 | 1,850 | 1,866 | +15 | +0.8% | 42,600 |
| 2014/09/19 | 1,860 | 1,863 | 1,840 | 1,851 | -4 | -0.2% | 148,000 |
| 2014/09/18 | 1,871 | 1,876 | 1,852 | 1,855 | ±0 | ±0% | 58,000 |
| 2014/09/17 | 1,878 | 1,878 | 1,849 | 1,855 | -7 | -0.4% | 41,800 |
| 2014/09/16 | 1,860 | 1,880 | 1,855 | 1,862 | +11 | +0.6% | 41,700 |
| 2014/09/12 | 1,860 | 1,874 | 1,842 | 1,851 | -12 | -0.6% | 114,600 |
| 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 |
2601～
2650
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
