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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 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 |
2901～
2950
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
