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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,133 | 1,137.5 | 1,120 | 1,126.5 | +1.5 | +0.1% | 96,400 |
| 2012/12/12 | 1,136.5 | 1,144 | 1,122.5 | 1,125 | +11.5 | +1% | 91,000 |
| 2012/12/11 | 1,119 | 1,128 | 1,108 | 1,113.5 | -5.5 | -0.5% | 30,600 |
| 2012/12/10 | 1,127 | 1,127.5 | 1,110.5 | 1,119 | -3 | -0.3% | 24,200 |
| 2012/12/07 | 1,118 | 1,129 | 1,118 | 1,122 | -5.5 | -0.5% | 29,600 |
| 2012/12/06 | 1,134.5 | 1,144 | 1,124.5 | 1,127.5 | -1.5 | -0.1% | 78,600 |
| 2012/12/05 | 1,114.5 | 1,134.5 | 1,114.5 | 1,129 | +21 | +1.9% | 176,400 |
| 2012/12/04 | 1,112 | 1,116.5 | 1,095 | 1,108 | +5.5 | +0.5% | 60,400 |
| 2012/12/03 | 1,108.5 | 1,118.5 | 1,102.5 | 1,102.5 | -5 | -0.5% | 78,600 |
| 2012/11/30 | 1,119 | 1,123.5 | 1,106.5 | 1,107.5 | -11.5 | -1% | 114,800 |
| 2012/11/29 | 1,114 | 1,129.5 | 1,108.5 | 1,119 | +13.5 | +1.2% | 111,400 |
| 2012/11/28 | 1,110 | 1,115 | 1,100 | 1,105.5 | -10.5 | -0.9% | 85,200 |
| 2012/11/27 | 1,124 | 1,130.5 | 1,110.5 | 1,116 | -7.5 | -0.7% | 185,400 |
| 2012/11/26 | 1,136 | 1,137 | 1,113.5 | 1,123.5 | -5.5 | -0.5% | 185,400 |
| 2012/11/22 | 1,099 | 1,130 | 1,092 | 1,129 | +36 | +3.3% | 283,200 |
| 2012/11/21 | 1,077.5 | 1,094.5 | 1,077.5 | 1,093 | +15.5 | +1.4% | 241,600 |
| 2012/11/20 | 1,109 | 1,109 | 1,069.5 | 1,077.5 | -31.5 | -2.8% | 272,000 |
| 2012/11/19 | 1,106 | 1,133 | 1,102.5 | 1,109 | +7.5 | +0.7% | 87,400 |
| 2012/11/16 | 1,109.5 | 1,111.5 | 1,085.5 | 1,101.5 | -8 | -0.7% | 95,600 |
| 2012/11/15 | 1,099.5 | 1,118.5 | 1,094.5 | 1,109.5 | +2 | +0.2% | 48,600 |
| 2012/11/14 | 1,105.5 | 1,120 | 1,092.5 | 1,107.5 | +2 | +0.2% | 43,000 |
| 2012/11/13 | 1,129.5 | 1,129.5 | 1,093 | 1,105.5 | -23 | -2% | 147,800 |
| 2012/11/12 | 1,140 | 1,144 | 1,126.5 | 1,128.5 | -11.5 | -1% | 75,000 |
| 2012/11/09 | 1,127.5 | 1,145.5 | 1,127.5 | 1,140 | +6.5 | +0.6% | 76,600 |
| 2012/11/08 | 1,147 | 1,147 | 1,124.5 | 1,133.5 | -14.5 | -1.3% | 101,600 |
| 2012/11/07 | 1,160 | 1,160 | 1,141.5 | 1,148 | -3 | -0.3% | 60,400 |
| 2012/11/06 | 1,157 | 1,169.5 | 1,144 | 1,151 | -5.5 | -0.5% | 115,600 |
| 2012/11/05 | 1,145 | 1,175 | 1,139.5 | 1,156.5 | +32 | +2.8% | 277,600 |
| 2012/11/02 | 1,127.5 | 1,136.5 | 1,114 | 1,124.5 | +3 | +0.3% | 97,400 |
| 2012/11/01 | 1,092.5 | 1,128 | 1,090 | 1,121.5 | +10.5 | +0.9% | 281,800 |
| 2012/10/31 | 1,137 | 1,137 | 1,101.5 | 1,111 | -23 | -2% | 155,800 |
| 2012/10/30 | 1,114.5 | 1,138.5 | 1,103 | 1,134 | +20 | +1.8% | 184,400 |
| 2012/10/29 | 1,118.5 | 1,120 | 1,110 | 1,114 | +2.5 | +0.2% | 125,400 |
| 2012/10/26 | 1,117.5 | 1,121 | 1,110 | 1,111.5 | +11 | +1% | 132,400 |
| 2012/10/25 | 1,080.5 | 1,100.5 | 1,079 | 1,100.5 | +29.5 | +2.8% | 70,600 |
| 2012/10/24 | 1,070 | 1,088.5 | 1,065 | 1,071 | -9.5 | -0.9% | 88,000 |
| 2012/10/23 | 1,081.5 | 1,091 | 1,076.5 | 1,080.5 | +1.5 | +0.1% | 36,800 |
| 2012/10/22 | 1,073.5 | 1,080 | 1,073.5 | 1,079 | -3 | -0.3% | 17,000 |
| 2012/10/19 | 1,080 | 1,086 | 1,070 | 1,082 | -1.5 | -0.1% | 84,000 |
| 2012/10/18 | 1,069 | 1,086.5 | 1,069 | 1,083.5 | +19 | +1.8% | 59,200 |
| 2012/10/17 | 1,048 | 1,067.5 | 1,045 | 1,064.5 | +16.5 | +1.6% | 226,000 |
| 2012/10/16 | 1,063 | 1,077.5 | 1,047 | 1,048 | -14.5 | -1.4% | 209,000 |
| 2012/10/15 | 1,057 | 1,078 | 1,052.5 | 1,062.5 | -3.5 | -0.3% | 88,200 |
| 2012/10/12 | 1,062.5 | 1,081.5 | 1,055.5 | 1,066 | -1 | -0.1% | 131,400 |
| 2012/10/11 | 1,063.5 | 1,075 | 1,061.5 | 1,067 | +3.5 | +0.3% | 120,200 |
| 2012/10/10 | 1,080 | 1,080.5 | 1,060.5 | 1,063.5 | -17.5 | -1.6% | 112,400 |
| 2012/10/09 | 1,089.5 | 1,090 | 1,050.5 | 1,081 | -28 | -2.5% | 248,400 |
| 2012/10/05 | 1,111.5 | 1,121.5 | 1,104 | 1,109 | -2.5 | -0.2% | 133,600 |
| 2012/10/04 | 1,100 | 1,120.5 | 1,099 | 1,111.5 | -2 | -0.2% | 108,400 |
| 2012/10/03 | 1,128 | 1,132 | 1,099 | 1,113.5 | -14 | -1.2% | 150,800 |
3101～
3150
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 | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92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 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91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 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77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 | 286,900円 | +2.1% | -4.5% | 3.49% | 7.98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 | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50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
