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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,110 | 2,113 | 2,089 | 2,096 | -14 | -0.7% | 39,700 |
| 2024/04/22 | 2,115 | 2,118 | 2,098 | 2,110 | +18 | +0.9% | 34,000 |
| 2024/04/19 | 2,100 | 2,107 | 2,074 | 2,092 | -20 | -0.9% | 56,400 |
| 2024/04/18 | 2,112 | 2,125 | 2,100 | 2,112 | +12 | +0.6% | 30,000 |
| 2024/04/17 | 2,134 | 2,138 | 2,100 | 2,100 | -34 | -1.6% | 24,800 |
| 2024/04/16 | 2,176 | 2,176 | 2,107 | 2,134 | -43 | -2% | 53,400 |
| 2024/04/15 | 2,128 | 2,177 | 2,119 | 2,177 | +22 | +1% | 47,400 |
| 2024/04/12 | 2,150 | 2,165 | 2,137 | 2,155 | +19 | +0.9% | 30,200 |
| 2024/04/11 | 2,117 | 2,152 | 2,108 | 2,136 | +17 | +0.8% | 56,600 |
| 2024/04/10 | 2,118 | 2,129 | 2,107 | 2,119 | +12 | +0.6% | 27,400 |
| 2024/04/09 | 2,107 | 2,123 | 2,100 | 2,107 | -12 | -0.6% | 25,600 |
| 2024/04/08 | 2,115 | 2,121 | 2,103 | 2,119 | +13 | +0.6% | 26,300 |
| 2024/04/05 | 2,090 | 2,111 | 2,088 | 2,106 | +3 | +0.1% | 34,900 |
| 2024/04/04 | 2,103 | 2,119 | 2,100 | 2,103 | +1 | ±0% | 37,800 |
| 2024/04/03 | 2,086 | 2,106 | 2,070 | 2,102 | +3 | +0.1% | 36,400 |
| 2024/04/02 | 2,108 | 2,108 | 2,090 | 2,099 | +11 | +0.5% | 50,800 |
| 2024/04/01 | 2,107 | 2,118 | 2,086 | 2,088 | -19 | -0.9% | 41,500 |
| 2024/03/29 | 2,096 | 2,115 | 2,085 | 2,107 | +23 | +1.1% | 52,100 |
| 2024/03/28 | 2,100 | 2,107 | 2,083 | 2,084 | -52 | -2.4% | 96,600 |
| 2024/03/27 | 2,123 | 2,151 | 2,123 | 2,136 | -4 | -0.2% | 174,500 |
| 2024/03/26 | 2,130 | 2,148 | 2,127 | 2,140 | +2 | +0.1% | 113,400 |
| 2024/03/25 | 2,130 | 2,152 | 2,130 | 2,138 | -4 | -0.2% | 105,000 |
| 2024/03/22 | 2,135 | 2,143 | 2,123 | 2,142 | +7 | +0.3% | 56,500 |
| 2024/03/21 | 2,140 | 2,148 | 2,129 | 2,135 | +17 | +0.8% | 83,600 |
| 2024/03/19 | 2,109 | 2,127 | 2,104 | 2,118 | +16 | +0.8% | 54,800 |
| 2024/03/18 | 2,110 | 2,111 | 2,101 | 2,102 | +2 | +0.1% | 61,600 |
| 2024/03/15 | 2,102 | 2,113 | 2,099 | 2,100 | -6 | -0.3% | 50,500 |
| 2024/03/14 | 2,090 | 2,112 | 2,080 | 2,106 | +10 | +0.5% | 61,500 |
| 2024/03/13 | 2,111 | 2,118 | 2,092 | 2,096 | -1 | ±0% | 39,500 |
| 2024/03/12 | 2,103 | 2,103 | 2,054 | 2,097 | -18 | -0.9% | 49,800 |
| 2024/03/11 | 2,112 | 2,124 | 2,097 | 2,115 | -4 | -0.2% | 58,100 |
| 2024/03/08 | 2,093 | 2,130 | 2,093 | 2,119 | +13 | +0.6% | 62,500 |
| 2024/03/07 | 2,116 | 2,125 | 2,101 | 2,106 | -17 | -0.8% | 42,500 |
| 2024/03/06 | 2,115 | 2,127 | 2,112 | 2,123 | +4 | +0.2% | 44,900 |
| 2024/03/05 | 2,100 | 2,129 | 2,089 | 2,119 | +17 | +0.8% | 62,400 |
| 2024/03/04 | 2,125 | 2,125 | 2,100 | 2,102 | -5 | -0.2% | 46,700 |
| 2024/03/01 | 2,122 | 2,129 | 2,104 | 2,107 | +3 | +0.1% | 35,100 |
| 2024/02/29 | 2,109 | 2,118 | 2,099 | 2,104 | +2 | +0.1% | 54,000 |
| 2024/02/28 | 2,110 | 2,127 | 2,100 | 2,102 | -16 | -0.8% | 49,100 |
| 2024/02/27 | 2,136 | 2,137 | 2,106 | 2,118 | -18 | -0.8% | 47,500 |
| 2024/02/26 | 2,156 | 2,156 | 2,132 | 2,136 | -13 | -0.6% | 38,400 |
| 2024/02/22 | 2,156 | 2,156 | 2,128 | 2,149 | +2 | +0.1% | 39,500 |
| 2024/02/21 | 2,128 | 2,151 | 2,128 | 2,147 | +19 | +0.9% | 29,400 |
| 2024/02/20 | 2,142 | 2,160 | 2,124 | 2,128 | +1 | ±0% | 38,900 |
| 2024/02/19 | 2,109 | 2,131 | 2,096 | 2,127 | +32 | +1.5% | 36,700 |
| 2024/02/16 | 2,096 | 2,115 | 2,095 | 2,095 | -2 | -0.1% | 38,300 |
| 2024/02/15 | 2,121 | 2,121 | 2,075 | 2,097 | -24 | -1.1% | 64,500 |
| 2024/02/14 | 2,133 | 2,133 | 2,103 | 2,121 | -15 | -0.7% | 40,100 |
| 2024/02/13 | 2,111 | 2,142 | 2,105 | 2,136 | +24 | +1.1% | 43,400 |
| 2024/02/09 | 2,118 | 2,125 | 2,106 | 2,112 | -12 | -0.6% | 38,500 |
251～
300
件表示中 / 6053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 | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 |
| 蝶 理 | 338,500円 | +5.9% | -1.2% | 4.25% | 7.58倍 | 0.91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 |
| 日 伝 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43倍 | 0.97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 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20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 |
| 伯 東 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71倍 | 1.10倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
