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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,414 | 1,428 | 1,405 | 1,420 | -13 | -0.9% | 82,400 |
| 2013/11/18 | 1,426 | 1,434 | 1,408 | 1,433 | +7 | +0.5% | 63,400 |
| 2013/11/15 | 1,430 | 1,435 | 1,419 | 1,426 | -3 | -0.2% | 51,800 |
| 2013/11/14 | 1,438 | 1,440 | 1,414 | 1,429 | +2 | +0.1% | 44,100 |
| 2013/11/13 | 1,440 | 1,447 | 1,424 | 1,427 | -12 | -0.8% | 53,700 |
| 2013/11/12 | 1,422 | 1,447 | 1,419 | 1,439 | +1 | +0.1% | 69,400 |
| 2013/11/11 | 1,430 | 1,444 | 1,422 | 1,438 | +8 | +0.6% | 84,700 |
| 2013/11/08 | 1,423 | 1,435 | 1,418 | 1,430 | -12 | -0.8% | 103,800 |
| 2013/11/07 | 1,466 | 1,469 | 1,439 | 1,442 | -37 | -2.5% | 122,900 |
| 2013/11/06 | 1,485 | 1,490 | 1,471 | 1,479 | -5 | -0.3% | 94,400 |
| 2013/11/05 | 1,440 | 1,487 | 1,436 | 1,484 | +50 | +3.5% | 159,500 |
| 2013/11/01 | 1,422 | 1,442 | 1,379 | 1,434 | +11 | +0.8% | 158,300 |
| 2013/10/31 | 1,431 | 1,435 | 1,418 | 1,423 | -14 | -1% | 45,600 |
| 2013/10/30 | 1,440 | 1,442 | 1,416 | 1,437 | +3 | +0.2% | 56,500 |
| 2013/10/29 | 1,414 | 1,440 | 1,402 | 1,434 | +15 | +1.1% | 89,100 |
| 2013/10/28 | 1,409 | 1,420 | 1,405 | 1,419 | +18 | +1.3% | 61,500 |
| 2013/10/25 | 1,390 | 1,412 | 1,388 | 1,401 | +22 | +1.6% | 93,700 |
| 2013/10/24 | 1,404 | 1,407 | 1,372 | 1,379 | -21 | -1.5% | 108,400 |
| 2013/10/23 | 1,407 | 1,414 | 1,399 | 1,400 | +1 | +0.1% | 98,500 |
| 2013/10/22 | 1,397 | 1,399 | 1,376 | 1,399 | +9 | +0.6% | 25,100 |
| 2013/10/21 | 1,375 | 1,397 | 1,374 | 1,390 | +6 | +0.4% | 30,000 |
| 2013/10/18 | 1,397 | 1,397 | 1,375 | 1,384 | -7 | -0.5% | 28,600 |
| 2013/10/17 | 1,413 | 1,418 | 1,375 | 1,391 | -11 | -0.8% | 62,200 |
| 2013/10/16 | 1,391 | 1,405 | 1,381 | 1,402 | +12 | +0.9% | 56,600 |
| 2013/10/15 | 1,379 | 1,395 | 1,360 | 1,390 | +25 | +1.8% | 67,200 |
| 2013/10/11 | 1,373 | 1,381 | 1,358 | 1,365 | +7 | +0.5% | 73,300 |
| 2013/10/10 | 1,330 | 1,373 | 1,330 | 1,358 | +28 | +2.1% | 47,700 |
| 2013/10/09 | 1,309 | 1,339 | 1,309 | 1,330 | +22 | +1.7% | 39,800 |
| 2013/10/08 | 1,304 | 1,317 | 1,303 | 1,308 | -20 | -1.5% | 40,900 |
| 2013/10/07 | 1,332 | 1,340 | 1,315 | 1,328 | -13 | -1% | 36,300 |
| 2013/10/04 | 1,335 | 1,358 | 1,327 | 1,341 | -9 | -0.7% | 39,800 |
| 2013/10/03 | 1,361 | 1,374 | 1,350 | 1,350 | -11 | -0.8% | 40,900 |
| 2013/10/02 | 1,390 | 1,390 | 1,351 | 1,361 | -21 | -1.5% | 73,100 |
| 2013/10/01 | 1,396 | 1,396 | 1,376 | 1,382 | -22 | -1.6% | 35,300 |
| 2013/09/30 | 1,390 | 1,411 | 1,380 | 1,404 | +13 | +0.9% | 39,300 |
| 2013/09/27 | 1,408 | 1,416 | 1,384 | 1,391 | -23 | -1.6% | 50,900 |
| 2013/09/26 | 1,400 | 1,415 | 1,388 | 1,414 | -2 | -0.1% | 45,500 |
| 2013/09/25 | 1,418 | 1,424 | 1,398 | 1,416 | +13 | +0.9% | 51,600 |
| 2013/09/24 | 1,399 | 1,410 | 1,391 | 1,403 | +5 | +0.4% | 51,100 |
| 2013/09/20 | 1,401 | 1,403 | 1,394 | 1,398 | -2 | -0.1% | 53,400 |
| 2013/09/19 | 1,393 | 1,407 | 1,385 | 1,400 | +25 | +1.8% | 51,700 |
| 2013/09/18 | 1,386 | 1,392 | 1,373 | 1,375 | -12 | -0.9% | 34,300 |
| 2013/09/17 | 1,375 | 1,397 | 1,357 | 1,387 | +12 | +0.9% | 25,100 |
| 2013/09/13 | 1,372 | 1,393 | 1,370 | 1,375 | -16 | -1.2% | 100,900 |
| 2013/09/12 | 1,393 | 1,399 | 1,387 | 1,391 | -1 | -0.1% | 10,500 |
| 2013/09/11 | 1,410 | 1,410 | 1,389 | 1,392 | -14 | -1% | 23,200 |
| 2013/09/10 | 1,395 | 1,409 | 1,371 | 1,406 | +19 | +1.4% | 32,600 |
| 2013/09/09 | 1,394 | 1,405 | 1,380 | 1,387 | +18 | +1.3% | 32,900 |
| 2013/09/06 | 1,368 | 1,370 | 1,355 | 1,369 | +16 | +1.2% | 12,100 |
| 2013/09/05 | 1,378 | 1,385 | 1,348 | 1,353 | -14 | -1% | 28,000 |
2801～
2850
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
