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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,357 | 1,375 | 1,357 | 1,367 | -1 | -0.1% | 14,900 |
| 2013/09/03 | 1,378 | 1,380 | 1,356 | 1,368 | +16 | +1.2% | 24,100 |
| 2013/09/02 | 1,353 | 1,364 | 1,345 | 1,352 | +7 | +0.5% | 26,700 |
| 2013/08/30 | 1,349 | 1,360 | 1,332 | 1,345 | -8 | -0.6% | 27,600 |
| 2013/08/29 | 1,371 | 1,371 | 1,349 | 1,353 | -33 | -2.4% | 30,000 |
| 2013/08/28 | 1,356 | 1,400 | 1,347 | 1,386 | +24 | +1.8% | 111,100 |
| 2013/08/27 | 1,365 | 1,389 | 1,362 | 1,362 | -17 | -1.2% | 14,900 |
| 2013/08/26 | 1,393 | 1,394 | 1,372 | 1,379 | +6 | +0.4% | 25,000 |
| 2013/08/23 | 1,361 | 1,385 | 1,351 | 1,373 | +17 | +1.3% | 43,000 |
| 2013/08/22 | 1,327 | 1,358 | 1,325 | 1,356 | +20 | +1.5% | 45,400 |
| 2013/08/21 | 1,345 | 1,364 | 1,327 | 1,336 | -3 | -0.2% | 50,700 |
| 2013/08/20 | 1,388 | 1,392 | 1,338 | 1,339 | -50 | -3.6% | 64,700 |
| 2013/08/19 | 1,371 | 1,389 | 1,370 | 1,389 | +18 | +1.3% | 15,700 |
| 2013/08/16 | 1,406 | 1,406 | 1,368 | 1,371 | -44 | -3.1% | 77,500 |
| 2013/08/15 | 1,397 | 1,423 | 1,387 | 1,415 | +8 | +0.6% | 61,600 |
| 2013/08/14 | 1,403 | 1,410 | 1,382 | 1,407 | +4 | +0.3% | 39,900 |
| 2013/08/13 | 1,359 | 1,412 | 1,348 | 1,403 | +68 | +5.1% | 148,400 |
| 2013/08/12 | 1,320 | 1,359 | 1,310 | 1,335 | +7 | +0.5% | 47,700 |
| 2013/08/09 | 1,351 | 1,362 | 1,320 | 1,328 | -17 | -1.3% | 60,100 |
| 2013/08/08 | 1,366 | 1,404 | 1,340 | 1,345 | -24 | -1.8% | 98,800 |
| 2013/08/07 | 1,400 | 1,419 | 1,366 | 1,369 | -38 | -2.7% | 96,200 |
| 2013/08/06 | 1,437 | 1,449 | 1,401 | 1,407 | -30 | -2.1% | 134,200 |
| 2013/08/05 | 1,445 | 1,464 | 1,425 | 1,437 | -13 | -0.9% | 92,400 |
| 2013/08/02 | 1,414 | 1,468 | 1,408 | 1,450 | +50 | +3.6% | 86,000 |
| 2013/08/01 | 1,380 | 1,419 | 1,380 | 1,400 | +21 | +1.5% | 154,200 |
| 2013/07/31 | 1,390 | 1,426 | 1,372 | 1,379 | -25 | -1.8% | 62,600 |
| 2013/07/30 | 1,386 | 1,410 | 1,360 | 1,404 | +44 | +3.2% | 86,800 |
| 2013/07/29 | 1,387 | 1,387 | 1,357 | 1,360 | -40 | -2.9% | 73,500 |
| 2013/07/26 | 1,399 | 1,418 | 1,381 | 1,400 | +2 | +0.1% | 74,300 |
| 2013/07/25 | 1,398 | 1,413 | 1,393 | 1,398 | -19 | -1.3% | 38,800 |
| 2013/07/24 | 1,414 | 1,426 | 1,408 | 1,417 | +12 | +0.9% | 30,400 |
| 2013/07/23 | 1,391 | 1,417 | 1,391 | 1,405 | +25 | +1.8% | 94,700 |
| 2013/07/22 | 1,398 | 1,411 | 1,371 | 1,380 | -18 | -1.3% | 75,200 |
| 2013/07/19 | 1,435 | 1,442 | 1,393 | 1,398 | -39 | -2.7% | 91,600 |
| 2013/07/18 | 1,410 | 1,441 | 1,402 | 1,437 | +57 | +4.1% | 134,500 |
| 2013/07/17 | 1,433 | 1,434 | 1,375 | 1,380 | -75 | -5.2% | 167,900 |
| 2013/07/16 | 1,480 | 1,485 | 1,449 | 1,455 | -5 | -0.3% | 86,900 |
| 2013/07/12 | 1,426 | 1,471 | 1,426 | 1,460 | +36 | +2.5% | 60,100 |
| 2013/07/11 | 1,447 | 1,451 | 1,414 | 1,424 | -23 | -1.6% | 36,000 |
| 2013/07/10 | 1,466 | 1,471 | 1,443 | 1,447 | -19 | -1.3% | 23,100 |
| 2013/07/09 | 1,470 | 1,489 | 1,455 | 1,466 | +28 | +1.9% | 104,900 |
| 2013/07/08 | 1,441 | 1,459 | 1,433 | 1,438 | -2 | -0.1% | 41,400 |
| 2013/07/05 | 1,436 | 1,459 | 1,432 | 1,440 | +5 | +0.3% | 20,400 |
| 2013/07/04 | 1,423 | 1,445 | 1,419 | 1,435 | -13 | -0.9% | 12,600 |
| 2013/07/03 | 1,463 | 1,463 | 1,436 | 1,448 | -12 | -0.8% | 25,600 |
| 2013/07/02 | 1,416 | 1,460 | 1,416 | 1,460 | +47 | +3.3% | 42,700 |
| 2013/07/01 | 1,400 | 1,427 | 1,382 | 1,413 | -1 | -0.1% | 51,800 |
| 2013/06/28 | 1,380 | 1,429 | 1,378 | 1,414 | +51 | +3.7% | 43,400 |
| 2013/06/27 | 1,339 | 1,368 | 1,322 | 1,363 | +29 | +2.2% | 78,500 |
| 2013/06/26 | 1,419 | 1,419 | 1,327 | 1,334 | -55 | -4% | 121,300 |
2851～
2900
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
