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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,531 | 1,550 | 1,498 | 1,547 | +17 | +1.1% | 104,000 |
| 2013/04/10 | 1,498 | 1,531 | 1,498 | 1,530 | +34 | +2.3% | 112,900 |
| 2013/04/09 | 1,499 | 1,500 | 1,475 | 1,496 | +3 | +0.2% | 141,900 |
| 2013/04/08 | 1,504 | 1,522 | 1,472 | 1,493 | +59 | +4.1% | 212,600 |
| 2013/04/05 | 1,463 | 1,493 | 1,404 | 1,434 | -29 | -2% | 212,000 |
| 2013/04/04 | 1,397 | 1,465 | 1,370 | 1,463 | +67 | +4.8% | 152,000 |
| 2013/04/03 | 1,317 | 1,398 | 1,314 | 1,396 | +79 | +6% | 104,600 |
| 2013/04/02 | 1,272 | 1,347 | 1,230 | 1,317 | +18 | +1.4% | 125,100 |
| 2013/04/01 | 1,350 | 1,352 | 1,279 | 1,299 | -54 | -4% | 71,800 |
| 2013/03/29 | 1,408 | 1,408 | 1,347 | 1,353 | -61 | -4.3% | 83,500 |
| 2013/03/28 | 1,414 | 1,414 | 1,384 | 1,414 | +19 | +1.4% | 64,000 |
| 2013/03/27 | 1,398 | 1,414 | 1,362 | 1,395 | -0.5 | ±0% | 83,300 |
| 2013/03/26 | 1,400 | 1,425 | 1,390.5 | 1,395.5 | -17 | -1.2% | 150,200 |
| 2013/03/25 | 1,391.5 | 1,419 | 1,385.5 | 1,412.5 | +38.5 | +2.8% | 129,000 |
| 2013/03/22 | 1,390 | 1,395 | 1,374 | 1,374 | -19 | -1.4% | 51,600 |
| 2013/03/21 | 1,392.5 | 1,398.5 | 1,376.5 | 1,393 | +21 | +1.5% | 63,800 |
| 2013/03/19 | 1,361 | 1,372.5 | 1,346.5 | 1,372 | +11.5 | +0.8% | 53,000 |
| 2013/03/18 | 1,356.5 | 1,379 | 1,355 | 1,360.5 | +4.5 | +0.3% | 88,000 |
| 2013/03/15 | 1,344.5 | 1,374 | 1,344.5 | 1,356 | +19 | +1.4% | 109,400 |
| 2013/03/14 | 1,310 | 1,340 | 1,310 | 1,337 | +27.5 | +2.1% | 72,000 |
| 2013/03/13 | 1,311 | 1,325 | 1,303.5 | 1,309.5 | -1 | -0.1% | 60,600 |
| 2013/03/12 | 1,277 | 1,317 | 1,277 | 1,310.5 | +39.5 | +3.1% | 129,200 |
| 2013/03/11 | 1,274.5 | 1,278 | 1,264.5 | 1,271 | +0.5 | ±0% | 46,600 |
| 2013/03/08 | 1,257.5 | 1,272.5 | 1,254 | 1,270.5 | +11.5 | +0.9% | 99,600 |
| 2013/03/07 | 1,251.5 | 1,264 | 1,248.5 | 1,259 | +30 | +2.4% | 44,600 |
| 2013/03/06 | 1,255 | 1,255 | 1,225.5 | 1,229 | -11.5 | -0.9% | 83,200 |
| 2013/03/05 | 1,253 | 1,265 | 1,240 | 1,240.5 | -12.5 | -1% | 53,400 |
| 2013/03/04 | 1,252 | 1,260 | 1,250 | 1,253 | +8 | +0.6% | 65,000 |
| 2013/03/01 | 1,239 | 1,264.5 | 1,234.5 | 1,245 | +44.5 | +3.7% | 199,400 |
| 2013/02/28 | 1,170 | 1,209.5 | 1,170 | 1,200.5 | +37 | +3.2% | 104,600 |
| 2013/02/27 | 1,185.5 | 1,189 | 1,160 | 1,163.5 | -18.5 | -1.6% | 77,800 |
| 2013/02/26 | 1,183.5 | 1,189 | 1,172.5 | 1,182 | -1.5 | -0.1% | 71,800 |
| 2013/02/25 | 1,199.5 | 1,203.5 | 1,181 | 1,183.5 | +6 | +0.5% | 59,400 |
| 2013/02/22 | 1,182.5 | 1,191.5 | 1,170 | 1,177.5 | -5.5 | -0.5% | 58,400 |
| 2013/02/21 | 1,183 | 1,200 | 1,177.5 | 1,183 | -1.5 | -0.1% | 71,000 |
| 2013/02/20 | 1,180.5 | 1,194 | 1,180.5 | 1,184.5 | +4.5 | +0.4% | 29,000 |
| 2013/02/19 | 1,184.5 | 1,197.5 | 1,176.5 | 1,180 | -4.5 | -0.4% | 68,800 |
| 2013/02/18 | 1,183 | 1,197.5 | 1,176 | 1,184.5 | +2 | +0.2% | 78,600 |
| 2013/02/15 | 1,200.5 | 1,207 | 1,175.5 | 1,182.5 | -20.5 | -1.7% | 87,200 |
| 2013/02/14 | 1,204 | 1,218.5 | 1,198 | 1,203 | ±0 | ±0% | 60,200 |
| 2013/02/13 | 1,221 | 1,225 | 1,197 | 1,203 | -30 | -2.4% | 74,400 |
| 2013/02/12 | 1,239.5 | 1,249.5 | 1,228.5 | 1,233 | -8.5 | -0.7% | 69,600 |
| 2013/02/08 | 1,238 | 1,257.5 | 1,226 | 1,241.5 | +3.5 | +0.3% | 68,200 |
| 2013/02/07 | 1,238 | 1,244.5 | 1,231 | 1,238 | -4.5 | -0.4% | 41,200 |
| 2013/02/06 | 1,246 | 1,250.5 | 1,233.5 | 1,242.5 | -4.5 | -0.4% | 50,800 |
| 2013/02/05 | 1,260.5 | 1,266 | 1,242 | 1,247 | -17 | -1.3% | 48,200 |
| 2013/02/04 | 1,285 | 1,285 | 1,245.5 | 1,264 | -14 | -1.1% | 118,200 |
| 2013/02/01 | 1,238.5 | 1,280 | 1,238.5 | 1,278 | +36.5 | +2.9% | 68,200 |
| 2013/01/31 | 1,245 | 1,250 | 1,233 | 1,241.5 | -4 | -0.3% | 58,600 |
| 2013/01/30 | 1,244 | 1,255 | 1,243.5 | 1,245.5 | +5 | +0.4% | 59,200 |
2951～
3000
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
