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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 1,143.5 | 1,173.5 | 1,134 | 1,167 | +27.5 | +2.4% | 169,000 |
| 2012/08/28 | 1,127.5 | 1,148.5 | 1,127.5 | 1,139.5 | +13.5 | +1.2% | 84,800 |
| 2012/08/27 | 1,153.5 | 1,154.5 | 1,124.5 | 1,126 | -18.5 | -1.6% | 80,200 |
| 2012/08/24 | 1,128.5 | 1,145.5 | 1,120 | 1,144.5 | +20.5 | +1.8% | 89,800 |
| 2012/08/23 | 1,121.5 | 1,127 | 1,112.5 | 1,124 | +7 | +0.6% | 75,400 |
| 2012/08/22 | 1,105.5 | 1,126 | 1,102.5 | 1,117 | +6 | +0.5% | 110,400 |
| 2012/08/21 | 1,127.5 | 1,127.5 | 1,098 | 1,111 | -27.5 | -2.4% | 224,200 |
| 2012/08/20 | 1,150 | 1,159.5 | 1,138.5 | 1,138.5 | -11.5 | -1% | 99,800 |
| 2012/08/17 | 1,151 | 1,180 | 1,144 | 1,150 | +4 | +0.3% | 84,400 |
| 2012/08/16 | 1,142 | 1,149.5 | 1,132.5 | 1,146 | -14.5 | -1.2% | 110,800 |
| 2012/08/15 | 1,176 | 1,180 | 1,152.5 | 1,160.5 | -17.5 | -1.5% | 131,600 |
| 2012/08/14 | 1,160 | 1,180 | 1,160 | 1,178 | +19 | +1.6% | 73,600 |
| 2012/08/13 | 1,171.5 | 1,175.5 | 1,157.5 | 1,159 | -12.5 | -1.1% | 64,400 |
| 2012/08/10 | 1,160.5 | 1,179.5 | 1,160.5 | 1,171.5 | +2.5 | +0.2% | 90,600 |
| 2012/08/09 | 1,164 | 1,169 | 1,157 | 1,169 | +12 | +1% | 87,400 |
| 2012/08/08 | 1,142 | 1,164.5 | 1,142 | 1,157 | +15.5 | +1.4% | 131,000 |
| 2012/08/07 | 1,145 | 1,146 | 1,125.5 | 1,141.5 | -8 | -0.7% | 118,400 |
| 2012/08/06 | 1,110.5 | 1,154.5 | 1,109.5 | 1,149.5 | +45 | +4.1% | 196,800 |
| 2012/08/03 | 1,080.5 | 1,108 | 1,073 | 1,104.5 | +16.5 | +1.5% | 145,400 |
| 2012/08/02 | 1,075.5 | 1,095 | 1,065.5 | 1,088 | +13 | +1.2% | 191,800 |
| 2012/08/01 | 1,086 | 1,086.5 | 1,059.5 | 1,075 | -61 | -5.4% | 289,400 |
| 2012/07/31 | 1,144.5 | 1,144.5 | 1,128.5 | 1,136 | -8.5 | -0.7% | 103,600 |
| 2012/07/30 | 1,150 | 1,150 | 1,131.5 | 1,144.5 | +5 | +0.4% | 88,800 |
| 2012/07/27 | 1,148 | 1,155 | 1,131.5 | 1,139.5 | +1 | +0.1% | 81,600 |
| 2012/07/26 | 1,132 | 1,138.5 | 1,111.5 | 1,138.5 | +14.5 | +1.3% | 93,800 |
| 2012/07/25 | 1,113.5 | 1,138.5 | 1,110 | 1,124 | +11 | +1% | 87,600 |
| 2012/07/24 | 1,137.5 | 1,141.5 | 1,107 | 1,113 | -28.5 | -2.5% | 116,600 |
| 2012/07/23 | 1,171 | 1,171 | 1,140 | 1,141.5 | -29.5 | -2.5% | 85,600 |
| 2012/07/20 | 1,158 | 1,174 | 1,150.5 | 1,171 | +13.5 | +1.2% | 118,600 |
| 2012/07/19 | 1,161.5 | 1,167.5 | 1,146 | 1,157.5 | +3 | +0.3% | 78,800 |
| 2012/07/18 | 1,147 | 1,170 | 1,147 | 1,154.5 | +14 | +1.2% | 169,600 |
| 2012/07/17 | 1,137.5 | 1,154 | 1,129 | 1,140.5 | +2.5 | +0.2% | 124,000 |
| 2012/07/13 | 1,109 | 1,141 | 1,109 | 1,138 | +28.5 | +2.6% | 103,000 |
| 2012/07/12 | 1,120 | 1,123 | 1,108 | 1,109.5 | -12 | -1.1% | 49,200 |
| 2012/07/11 | 1,123.5 | 1,125 | 1,109 | 1,121.5 | -0.5 | ±0% | 67,000 |
| 2012/07/10 | 1,125 | 1,137.5 | 1,120 | 1,122 | -3.5 | -0.3% | 97,000 |
| 2012/07/09 | 1,130 | 1,134 | 1,125 | 1,125.5 | -11 | -1% | 94,000 |
| 2012/07/06 | 1,130 | 1,149.5 | 1,123 | 1,136.5 | +3 | +0.3% | 93,200 |
| 2012/07/05 | 1,134 | 1,137 | 1,122.5 | 1,133.5 | +8.5 | +0.8% | 86,800 |
| 2012/07/04 | 1,102.5 | 1,132.5 | 1,102.5 | 1,125 | +24 | +2.2% | 120,200 |
| 2012/07/03 | 1,115 | 1,124 | 1,100 | 1,101 | -13 | -1.2% | 167,800 |
| 2012/07/02 | 1,108 | 1,120 | 1,108 | 1,114 | +11.5 | +1% | 124,800 |
| 2012/06/29 | 1,099 | 1,106.5 | 1,095 | 1,102.5 | +2.5 | +0.2% | 108,800 |
| 2012/06/28 | 1,075.5 | 1,105 | 1,070.5 | 1,100 | +34.5 | +3.2% | 210,400 |
| 2012/06/27 | 1,057.5 | 1,068 | 1,047 | 1,065.5 | +8.5 | +0.8% | 196,800 |
| 2012/06/26 | 1,055 | 1,066 | 1,050.5 | 1,057 | +2.5 | +0.2% | 175,200 |
| 2012/06/25 | 1,053 | 1,065 | 1,050.5 | 1,054.5 | +7.5 | +0.7% | 139,200 |
| 2012/06/22 | 1,042 | 1,050 | 1,035 | 1,047 | +4.5 | +0.4% | 101,000 |
| 2012/06/21 | 1,030.5 | 1,047.5 | 1,030 | 1,042.5 | +13 | +1.3% | 201,800 |
| 2012/06/20 | 1,013.5 | 1,035 | 1,013.5 | 1,029.5 | +22.5 | +2.2% | 117,800 |
3101～
3150
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
