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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 2012/06/19 | 1,002 | 1,025 | 1,002 | 1,007 | -15 | -1.5% | 131,400 |
| 2012/06/18 | 1,010 | 1,022.5 | 1,009.5 | 1,022 | +21.5 | +2.1% | 126,000 |
| 2012/06/15 | 1,005.5 | 1,010 | 1,000.5 | 1,000.5 | -3.5 | -0.3% | 90,800 |
| 2012/06/14 | 1,010 | 1,017.5 | 1,001 | 1,004 | -10.5 | -1% | 100,400 |
| 2012/06/13 | 1,018.5 | 1,023 | 1,011.5 | 1,014.5 | +0.5 | ±0% | 144,400 |
| 2012/06/12 | 1,020 | 1,020 | 998.5 | 1,014 | -12 | -1.2% | 270,400 |
| 2012/06/11 | 1,042 | 1,044.5 | 1,022.5 | 1,026 | +9 | +0.9% | 131,000 |
| 2012/06/08 | 1,026.5 | 1,031.5 | 1,006.5 | 1,017 | -9 | -0.9% | 205,800 |
| 2012/06/07 | 1,035 | 1,035 | 1,023.5 | 1,026 | -13.5 | -1.3% | 179,000 |
| 2012/06/06 | 1,051 | 1,051 | 1,031 | 1,039.5 | -9.5 | -0.9% | 235,400 |
| 2012/06/05 | 1,013.5 | 1,050 | 1,010.5 | 1,049 | +37 | +3.7% | 179,000 |
| 2012/06/04 | 1,030 | 1,035 | 1,009.5 | 1,012 | -28 | -2.7% | 119,600 |
| 2012/06/01 | 1,049 | 1,059.5 | 1,036.5 | 1,040 | -22 | -2.1% | 220,200 |
| 2012/05/31 | 1,030 | 1,070 | 1,030 | 1,062 | +7 | +0.7% | 135,400 |
| 2012/05/30 | 1,044 | 1,058.5 | 1,029.5 | 1,055 | +14 | +1.3% | 106,200 |
| 2012/05/29 | 1,049 | 1,064.5 | 1,036.5 | 1,041 | -7.5 | -0.7% | 162,400 |
| 2012/05/28 | 1,062.5 | 1,065 | 1,048 | 1,048.5 | -9.5 | -0.9% | 73,800 |
| 2012/05/25 | 1,065 | 1,069 | 1,046.5 | 1,058 | +6 | +0.6% | 103,400 |
| 2012/05/24 | 1,048.5 | 1,058 | 1,047.5 | 1,052 | +4 | +0.4% | 102,200 |
| 2012/05/23 | 1,056.5 | 1,064.5 | 1,040.5 | 1,048 | -8 | -0.8% | 164,600 |
| 2012/05/22 | 1,065.5 | 1,066 | 1,051 | 1,056 | -16 | -1.5% | 111,600 |
| 2012/05/21 | 1,058 | 1,083.5 | 1,058 | 1,072 | +22.5 | +2.1% | 82,800 |
| 2012/05/18 | 1,066.5 | 1,070 | 1,044.5 | 1,049.5 | -34.5 | -3.2% | 110,200 |
| 2012/05/17 | 1,081 | 1,091 | 1,065.5 | 1,084 | +1.5 | +0.1% | 87,200 |
| 2012/05/16 | 1,088 | 1,092 | 1,074.5 | 1,082.5 | -1.5 | -0.1% | 127,400 |
| 2012/05/15 | 1,066.5 | 1,093 | 1,054.5 | 1,084 | -3.5 | -0.3% | 137,600 |
| 2012/05/14 | 1,105.5 | 1,119 | 1,080 | 1,087.5 | -25.5 | -2.3% | 144,000 |
3201～
3250
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
