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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/04/18 | 1,535 | 1,537 | 1,521 | 1,535 | +4 | +0.3% | 24,400 |
| 2014/04/17 | 1,520 | 1,534 | 1,513 | 1,531 | +26 | +1.7% | 73,000 |
| 2014/04/16 | 1,483 | 1,505 | 1,477 | 1,505 | +25 | +1.7% | 68,400 |
| 2014/04/15 | 1,493 | 1,497 | 1,465 | 1,480 | -13 | -0.9% | 86,100 |
| 2014/04/14 | 1,492 | 1,505 | 1,480 | 1,493 | -12 | -0.8% | 102,400 |
| 2014/04/11 | 1,503 | 1,530 | 1,500 | 1,505 | -18 | -1.2% | 93,700 |
| 2014/04/10 | 1,529 | 1,541 | 1,516 | 1,523 | -4 | -0.3% | 48,800 |
| 2014/04/09 | 1,508 | 1,533 | 1,506 | 1,527 | -4 | -0.3% | 70,400 |
| 2014/04/08 | 1,536 | 1,537 | 1,527 | 1,531 | -15 | -1% | 30,300 |
| 2014/04/07 | 1,546 | 1,556 | 1,537 | 1,546 | -10 | -0.6% | 21,700 |
| 2014/04/04 | 1,564 | 1,564 | 1,546 | 1,556 | -9 | -0.6% | 26,800 |
| 2014/04/03 | 1,574 | 1,574 | 1,554 | 1,565 | +1 | +0.1% | 63,200 |
| 2014/04/02 | 1,591 | 1,591 | 1,559 | 1,564 | -26 | -1.6% | 81,500 |
| 2014/04/01 | 1,599 | 1,616 | 1,576 | 1,590 | ±0 | ±0% | 81,600 |
| 2014/03/31 | 1,566 | 1,595 | 1,552 | 1,590 | +44 | +2.8% | 107,000 |
| 2014/03/28 | 1,533 | 1,551 | 1,515 | 1,546 | +14 | +0.9% | 102,300 |
| 2014/03/27 | 1,500 | 1,541 | 1,483 | 1,532 | -1 | -0.1% | 229,700 |
| 2014/03/26 | 1,530 | 1,547 | 1,525 | 1,533 | +1 | +0.1% | 230,000 |
| 2014/03/25 | 1,525 | 1,546 | 1,521 | 1,532 | +8 | +0.5% | 178,500 |
| 2014/03/24 | 1,530 | 1,568 | 1,519 | 1,524 | +2 | +0.1% | 317,500 |
| 2014/03/20 | 1,519 | 1,531 | 1,512 | 1,522 | +5 | +0.3% | 312,700 |
| 2014/03/19 | 1,524 | 1,526 | 1,507 | 1,517 | +3 | +0.2% | 147,700 |
| 2014/03/18 | 1,508 | 1,523 | 1,505 | 1,514 | +22 | +1.5% | 121,200 |
| 2014/03/17 | 1,520 | 1,526 | 1,487 | 1,492 | -23 | -1.5% | 107,100 |
| 2014/03/14 | 1,530 | 1,533 | 1,501 | 1,515 | +15 | +1% | 529,600 |
| 2014/03/13 | 1,496 | 1,510 | 1,484 | 1,500 | ±0 | ±0% | 98,100 |
2751～
2800
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
