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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/29 | 1,215 | 1,244.5 | 1,212 | 1,240.5 | +33 | +2.7% | 79,400 |
| 2013/01/28 | 1,217 | 1,222 | 1,205 | 1,207.5 | -6 | -0.5% | 60,600 |
| 2013/01/25 | 1,200.5 | 1,217.5 | 1,200 | 1,213.5 | +18.5 | +1.5% | 63,800 |
| 2013/01/24 | 1,190 | 1,197.5 | 1,180 | 1,195 | +6 | +0.5% | 83,000 |
| 2013/01/23 | 1,183.5 | 1,194.5 | 1,183.5 | 1,189 | +4 | +0.3% | 49,800 |
| 2013/01/22 | 1,183 | 1,197.5 | 1,176.5 | 1,185 | +2 | +0.2% | 70,600 |
| 2013/01/21 | 1,176.5 | 1,196 | 1,172.5 | 1,183 | +6.5 | +0.6% | 60,000 |
| 2013/01/18 | 1,172.5 | 1,182.5 | 1,160.5 | 1,176.5 | +8.5 | +0.7% | 93,600 |
| 2013/01/17 | 1,159.5 | 1,172.5 | 1,150 | 1,168 | +8 | +0.7% | 82,800 |
| 2013/01/16 | 1,165 | 1,165 | 1,156.5 | 1,160 | -7 | -0.6% | 42,200 |
| 2013/01/15 | 1,150 | 1,171.5 | 1,150 | 1,167 | +17 | +1.5% | 73,200 |
| 2013/01/11 | 1,148.5 | 1,157 | 1,143 | 1,150 | +6 | +0.5% | 40,200 |
| 2013/01/10 | 1,147 | 1,149 | 1,141.5 | 1,144 | +0.5 | ±0% | 43,600 |
| 2013/01/09 | 1,132.5 | 1,149 | 1,122 | 1,143.5 | +1 | +0.1% | 113,400 |
| 2013/01/08 | 1,126 | 1,144.5 | 1,119.5 | 1,142.5 | +16.5 | +1.5% | 115,000 |
| 2013/01/07 | 1,125 | 1,134.5 | 1,119 | 1,126 | -2.5 | -0.2% | 175,200 |
| 2013/01/04 | 1,135 | 1,144 | 1,126.5 | 1,128.5 | -1.5 | -0.1% | 134,000 |
| 2012/12/28 | 1,137 | 1,137 | 1,125.5 | 1,130 | -5.5 | -0.5% | 52,800 |
| 2012/12/27 | 1,150 | 1,150 | 1,129.5 | 1,135.5 | -24.5 | -2.1% | 154,200 |
| 2012/12/26 | 1,156.5 | 1,160 | 1,147.5 | 1,160 | +11.5 | +1% | 34,600 |
| 2012/12/25 | 1,167.5 | 1,172.5 | 1,144.5 | 1,148.5 | -18 | -1.5% | 57,800 |
| 2012/12/21 | 1,163.5 | 1,180 | 1,163.5 | 1,166.5 | +3 | +0.3% | 98,200 |
| 2012/12/20 | 1,152 | 1,165.5 | 1,149 | 1,163.5 | +12 | +1% | 78,000 |
| 2012/12/19 | 1,149 | 1,157 | 1,139 | 1,151.5 | +8 | +0.7% | 96,400 |
| 2012/12/18 | 1,160 | 1,160.5 | 1,135 | 1,143.5 | -17.5 | -1.5% | 141,800 |
| 2012/12/17 | 1,138.5 | 1,167.5 | 1,129 | 1,161 | +32 | +2.8% | 181,400 |
| 2012/12/14 | 1,126.5 | 1,134.5 | 1,123 | 1,129 | +2.5 | +0.2% | 157,000 |
3051～
3100
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 | 264,200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 | 68,600円 | +1.6% | -2.0% | 4.08% | 9.95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 | 292,600円 | +2.1% | -4.5% | 3.42% | 8.14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 | 179,500円 | +8.3% | -5.5% | 5.57% | 24.36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
