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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,790 | 1,803 | 1,768 | 1,791 | +1 | +0.1% | 21,300 |
| 2014/07/01 | 1,783 | 1,807 | 1,771 | 1,790 | +7 | +0.4% | 51,700 |
| 2014/06/30 | 1,756 | 1,790 | 1,735 | 1,783 | +18 | +1% | 33,200 |
| 2014/06/27 | 1,799 | 1,799 | 1,755 | 1,765 | -34 | -1.9% | 44,700 |
| 2014/06/26 | 1,800 | 1,836 | 1,793 | 1,799 | +25 | +1.4% | 74,800 |
| 2014/06/25 | 1,757 | 1,809 | 1,755 | 1,774 | +22 | +1.3% | 71,300 |
| 2014/06/24 | 1,722 | 1,763 | 1,709 | 1,752 | +20 | +1.2% | 53,100 |
| 2014/06/23 | 1,740 | 1,745 | 1,707 | 1,732 | -8 | -0.5% | 37,200 |
| 2014/06/20 | 1,737 | 1,740 | 1,708 | 1,740 | +14 | +0.8% | 63,900 |
| 2014/06/19 | 1,720 | 1,734 | 1,711 | 1,726 | +12 | +0.7% | 47,000 |
| 2014/06/18 | 1,718 | 1,720 | 1,701 | 1,714 | +3 | +0.2% | 20,500 |
| 2014/06/17 | 1,709 | 1,723 | 1,709 | 1,711 | +4 | +0.2% | 29,700 |
| 2014/06/16 | 1,747 | 1,748 | 1,700 | 1,707 | -33 | -1.9% | 35,100 |
| 2014/06/13 | 1,719 | 1,743 | 1,699 | 1,740 | +54 | +3.2% | 78,800 |
| 2014/06/12 | 1,707 | 1,711 | 1,681 | 1,686 | -21 | -1.2% | 45,400 |
| 2014/06/11 | 1,687 | 1,730 | 1,685 | 1,707 | +28 | +1.7% | 76,800 |
| 2014/06/10 | 1,690 | 1,694 | 1,670 | 1,679 | -9 | -0.5% | 70,700 |
| 2014/06/09 | 1,669 | 1,689 | 1,669 | 1,688 | +23 | +1.4% | 43,400 |
| 2014/06/06 | 1,628 | 1,672 | 1,625 | 1,665 | +37 | +2.3% | 56,300 |
| 2014/06/05 | 1,608 | 1,630 | 1,601 | 1,628 | +27 | +1.7% | 44,400 |
| 2014/06/04 | 1,592 | 1,601 | 1,586 | 1,601 | +8 | +0.5% | 28,200 |
| 2014/06/03 | 1,585 | 1,600 | 1,574 | 1,593 | +14 | +0.9% | 23,900 |
| 2014/06/02 | 1,585 | 1,593 | 1,571 | 1,579 | +22 | +1.4% | 24,700 |
| 2014/05/30 | 1,560 | 1,570 | 1,554 | 1,557 | -4 | -0.3% | 26,300 |
| 2014/05/29 | 1,580 | 1,584 | 1,555 | 1,561 | -27 | -1.7% | 30,500 |
| 2014/05/28 | 1,567 | 1,603 | 1,567 | 1,588 | +21 | +1.3% | 40,000 |
| 2014/05/27 | 1,569 | 1,578 | 1,555 | 1,567 | -2 | -0.1% | 42,700 |
| 2014/05/26 | 1,561 | 1,570 | 1,531 | 1,569 | +31 | +2% | 53,200 |
| 2014/05/23 | 1,536 | 1,543 | 1,530 | 1,538 | +3 | +0.2% | 22,800 |
| 2014/05/22 | 1,531 | 1,539 | 1,521 | 1,535 | +4 | +0.3% | 20,500 |
| 2014/05/21 | 1,495 | 1,537 | 1,495 | 1,531 | +10 | +0.7% | 21,500 |
| 2014/05/20 | 1,513 | 1,535 | 1,502 | 1,521 | +27 | +1.8% | 23,500 |
| 2014/05/19 | 1,502 | 1,525 | 1,492 | 1,494 | ±0 | ±0% | 28,600 |
| 2014/05/16 | 1,491 | 1,520 | 1,491 | 1,494 | -25 | -1.6% | 25,500 |
| 2014/05/15 | 1,502 | 1,528 | 1,502 | 1,519 | -12 | -0.8% | 28,000 |
| 2014/05/14 | 1,550 | 1,563 | 1,529 | 1,531 | -13 | -0.8% | 31,000 |
| 2014/05/13 | 1,573 | 1,581 | 1,541 | 1,544 | -1 | -0.1% | 29,600 |
| 2014/05/12 | 1,562 | 1,569 | 1,542 | 1,545 | -17 | -1.1% | 23,400 |
| 2014/05/09 | 1,550 | 1,586 | 1,541 | 1,562 | +21 | +1.4% | 40,700 |
| 2014/05/08 | 1,486 | 1,562 | 1,486 | 1,541 | +50 | +3.4% | 38,900 |
| 2014/05/07 | 1,516 | 1,535 | 1,488 | 1,491 | -40 | -2.6% | 41,600 |
| 2014/05/02 | 1,540 | 1,545 | 1,521 | 1,531 | -17 | -1.1% | 24,800 |
| 2014/05/01 | 1,550 | 1,557 | 1,512 | 1,548 | +17 | +1.1% | 38,900 |
| 2014/04/30 | 1,557 | 1,557 | 1,529 | 1,531 | -15 | -1% | 20,200 |
| 2014/04/28 | 1,530 | 1,552 | 1,529 | 1,546 | ±0 | ±0% | 27,900 |
| 2014/04/25 | 1,556 | 1,558 | 1,541 | 1,546 | +9 | +0.6% | 26,500 |
| 2014/04/24 | 1,538 | 1,560 | 1,528 | 1,537 | +4 | +0.3% | 26,700 |
| 2014/04/23 | 1,533 | 1,535 | 1,525 | 1,533 | +11 | +0.7% | 20,400 |
| 2014/04/22 | 1,551 | 1,555 | 1,521 | 1,522 | -20 | -1.3% | 30,200 |
| 2014/04/21 | 1,540 | 1,547 | 1,530 | 1,542 | +7 | +0.5% | 25,900 |
2651～
2700
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
