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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/25 | 1,394 | 1,415 | 1,359 | 1,389 | -22 | -1.6% | 118,400 |
| 2013/06/24 | 1,432 | 1,434 | 1,408 | 1,411 | -20 | -1.4% | 27,400 |
| 2013/06/21 | 1,404 | 1,439 | 1,380 | 1,431 | +4 | +0.3% | 90,200 |
| 2013/06/20 | 1,419 | 1,436 | 1,404 | 1,427 | -6 | -0.4% | 26,600 |
| 2013/06/19 | 1,417 | 1,438 | 1,396 | 1,433 | +30 | +2.1% | 89,000 |
| 2013/06/18 | 1,417 | 1,417 | 1,376 | 1,403 | +11 | +0.8% | 104,300 |
| 2013/06/17 | 1,330 | 1,450 | 1,330 | 1,392 | +60 | +4.5% | 74,900 |
| 2013/06/14 | 1,344 | 1,374 | 1,328 | 1,332 | +9 | +0.7% | 105,400 |
| 2013/06/13 | 1,334 | 1,347 | 1,304 | 1,323 | -28 | -2.1% | 110,400 |
| 2013/06/12 | 1,349 | 1,370 | 1,336 | 1,351 | -14 | -1% | 101,600 |
| 2013/06/11 | 1,371 | 1,379 | 1,340 | 1,365 | -9 | -0.7% | 128,900 |
| 2013/06/10 | 1,314 | 1,378 | 1,314 | 1,374 | +67 | +5.1% | 83,800 |
| 2013/06/07 | 1,270 | 1,327 | 1,264 | 1,307 | +21 | +1.6% | 89,900 |
| 2013/06/06 | 1,310 | 1,321 | 1,277 | 1,286 | -46 | -3.5% | 65,100 |
| 2013/06/05 | 1,342 | 1,396 | 1,331 | 1,332 | -10 | -0.7% | 54,800 |
| 2013/06/04 | 1,321 | 1,351 | 1,311 | 1,342 | -9 | -0.7% | 76,300 |
| 2013/06/03 | 1,393 | 1,394 | 1,351 | 1,351 | -41 | -2.9% | 46,200 |
| 2013/05/31 | 1,378 | 1,413 | 1,378 | 1,392 | +29 | +2.1% | 50,400 |
| 2013/05/30 | 1,406 | 1,420 | 1,356 | 1,363 | -90 | -6.2% | 96,600 |
| 2013/05/29 | 1,407 | 1,466 | 1,401 | 1,453 | +78 | +5.7% | 83,100 |
| 2013/05/28 | 1,365 | 1,402 | 1,362 | 1,375 | -13 | -0.9% | 82,800 |
| 2013/05/27 | 1,399 | 1,407 | 1,360 | 1,388 | -38 | -2.7% | 104,900 |
| 2013/05/24 | 1,430 | 1,461 | 1,391 | 1,426 | +13 | +0.9% | 172,400 |
| 2013/05/23 | 1,528 | 1,539 | 1,411 | 1,413 | -115 | -7.5% | 161,700 |
| 2013/05/22 | 1,584 | 1,603 | 1,526 | 1,528 | -52 | -3.3% | 117,900 |
| 2013/05/21 | 1,645 | 1,665 | 1,573 | 1,580 | -64 | -3.9% | 141,300 |
| 2013/05/20 | 1,599 | 1,657 | 1,586 | 1,644 | +63 | +4% | 149,000 |
2951～
3000
件表示中 / 6129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 | 264,100円 | +5.3% | +7.0% | 3.79% | 13.93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 |
| 紙パル商 | 69,200円 | +1.6% | -2.0% | 4.05% | 10.04倍 | 0.64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 | 390,500円 | +5.9% | -1.2% | 3.69% | 8.75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 | 286,700円 | +2.1% | -4.5% | 3.49% | 7.97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 |
| ワキタ | 179,700円 | +8.3% | -5.5% | 5.56% | 24.39倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
