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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,428 | 1,446 | 1,420 | 1,425 | +2 | +0.1% | 170,900 |
| 2013/12/20 | 1,424 | 1,425 | 1,416 | 1,423 | -5 | -0.4% | 54,000 |
| 2013/12/19 | 1,445 | 1,452 | 1,425 | 1,428 | -10 | -0.7% | 69,500 |
| 2013/12/18 | 1,443 | 1,444 | 1,430 | 1,438 | -13 | -0.9% | 58,900 |
| 2013/12/17 | 1,448 | 1,456 | 1,442 | 1,451 | +14 | +1% | 124,500 |
| 2013/12/16 | 1,443 | 1,447 | 1,428 | 1,437 | -4 | -0.3% | 80,600 |
| 2013/12/13 | 1,448 | 1,448 | 1,425 | 1,441 | -7 | -0.5% | 159,800 |
| 2013/12/12 | 1,449 | 1,449 | 1,442 | 1,448 | +3 | +0.2% | 40,400 |
| 2013/12/11 | 1,447 | 1,453 | 1,439 | 1,445 | -3 | -0.2% | 56,700 |
| 2013/12/10 | 1,447 | 1,452 | 1,441 | 1,448 | +1 | +0.1% | 121,200 |
| 2013/12/09 | 1,431 | 1,449 | 1,426 | 1,447 | +23 | +1.6% | 55,600 |
| 2013/12/06 | 1,430 | 1,446 | 1,412 | 1,424 | -9 | -0.6% | 73,400 |
| 2013/12/05 | 1,455 | 1,458 | 1,432 | 1,433 | -20 | -1.4% | 74,800 |
| 2013/12/04 | 1,449 | 1,464 | 1,448 | 1,453 | -3 | -0.2% | 111,000 |
| 2013/12/03 | 1,460 | 1,465 | 1,453 | 1,456 | +5 | +0.3% | 82,100 |
| 2013/12/02 | 1,441 | 1,455 | 1,431 | 1,451 | +9 | +0.6% | 97,800 |
| 2013/11/29 | 1,449 | 1,450 | 1,434 | 1,442 | -7 | -0.5% | 26,400 |
| 2013/11/28 | 1,424 | 1,449 | 1,420 | 1,449 | +23 | +1.6% | 48,300 |
| 2013/11/27 | 1,431 | 1,434 | 1,414 | 1,426 | -10 | -0.7% | 52,000 |
| 2013/11/26 | 1,445 | 1,448 | 1,420 | 1,436 | -8 | -0.6% | 73,400 |
| 2013/11/25 | 1,436 | 1,444 | 1,431 | 1,444 | +8 | +0.6% | 24,200 |
| 2013/11/22 | 1,447 | 1,447 | 1,430 | 1,436 | -12 | -0.8% | 45,900 |
| 2013/11/21 | 1,435 | 1,450 | 1,426 | 1,448 | +22 | +1.5% | 77,900 |
| 2013/11/20 | 1,419 | 1,430 | 1,415 | 1,426 | +6 | +0.4% | 62,000 |
| 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 |
2851～
2900
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
