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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 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 |
2701～
2750
件表示中 / 6130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 | 264,900円 | +5.3% | +7.0% | 3.78% | 13.97倍 | 1.07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 |
| 松田産業 | 387,500円 | +4.5% | +5.7% | 2.32% | 10.04倍 | 1.01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 |
| 紙パル商 | 68,900円 | +1.6% | -2.0% | 4.06% | 9.99倍 | 0.63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 |
| 蝶 理 | 391,000円 | +5.9% | -1.2% | 3.68% | 8.76倍 | 1.05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 |
| カメイ | 287,200円 | +2.1% | -4.5% | 3.48% | 7.99倍 | 0.56倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
