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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,547 | 1,593 | 1,523 | 1,581 | +35 | +2.3% | 139,100 |
| 2013/05/16 | 1,537 | 1,557 | 1,511 | 1,546 | -2 | -0.1% | 95,100 |
| 2013/05/15 | 1,555 | 1,583 | 1,544 | 1,548 | -11 | -0.7% | 86,800 |
| 2013/05/14 | 1,524 | 1,560 | 1,523 | 1,559 | +33 | +2.2% | 78,200 |
| 2013/05/13 | 1,552 | 1,565 | 1,524 | 1,526 | -26 | -1.7% | 76,400 |
| 2013/05/10 | 1,565 | 1,583 | 1,528 | 1,552 | -5 | -0.3% | 114,400 |
| 2013/05/09 | 1,591 | 1,591 | 1,527 | 1,557 | -103 | -6.2% | 189,800 |
| 2013/05/08 | 1,632 | 1,689 | 1,606 | 1,660 | +13 | +0.8% | 97,200 |
| 2013/05/07 | 1,582 | 1,650 | 1,581 | 1,647 | +83 | +5.3% | 125,600 |
| 2013/05/02 | 1,549 | 1,569 | 1,509 | 1,564 | +13 | +0.8% | 97,400 |
| 2013/05/01 | 1,536 | 1,559 | 1,521 | 1,551 | +15 | +1% | 48,300 |
| 2013/04/30 | 1,521 | 1,560 | 1,518 | 1,536 | +45 | +3% | 66,000 |
| 2013/04/26 | 1,549 | 1,550 | 1,487 | 1,491 | -58 | -3.7% | 84,000 |
| 2013/04/25 | 1,549 | 1,556 | 1,541 | 1,549 | ±0 | ±0% | 40,100 |
| 2013/04/24 | 1,545 | 1,563 | 1,534 | 1,549 | +10 | +0.6% | 36,100 |
| 2013/04/23 | 1,560 | 1,570 | 1,516 | 1,539 | -30 | -1.9% | 53,100 |
| 2013/04/22 | 1,506 | 1,575 | 1,506 | 1,569 | +69 | +4.6% | 102,900 |
| 2013/04/19 | 1,494 | 1,510 | 1,475 | 1,500 | +6 | +0.4% | 51,100 |
| 2013/04/18 | 1,510 | 1,519 | 1,485 | 1,494 | -27 | -1.8% | 94,000 |
| 2013/04/17 | 1,499 | 1,536 | 1,491 | 1,521 | +41 | +2.8% | 152,900 |
| 2013/04/16 | 1,472 | 1,499 | 1,470 | 1,480 | -32 | -2.1% | 97,800 |
| 2013/04/15 | 1,515 | 1,540 | 1,501 | 1,512 | -28 | -1.8% | 51,900 |
| 2013/04/12 | 1,547 | 1,547 | 1,526 | 1,540 | -7 | -0.5% | 71,300 |
| 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 |
3001～
3050
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 | 263,800円 | +5.3% | +7.0% | 3.79% | 13.91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 | 68,400円 | +1.6% | -2.0% | 4.09% | 9.92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 | 290,700円 | +2.1% | -4.5% | 3.44% | 8.09倍 | 0.57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 | 179,800円 | +8.3% | -5.5% | 5.56% | 24.40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
