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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,135 | 1,135 | 1,106 | 1,113 | -26.5 | -2.3% | 139,600 |
| 2012/05/10 | 1,115 | 1,152 | 1,108.5 | 1,139.5 | +20 | +1.8% | 212,800 |
| 2012/05/09 | 1,108.5 | 1,128.5 | 1,107.5 | 1,119.5 | -63 | -5.3% | 181,600 |
| 2012/05/08 | 1,177.5 | 1,198 | 1,172 | 1,182.5 | +7.5 | +0.6% | 97,200 |
| 2012/05/07 | 1,154 | 1,178.5 | 1,152.5 | 1,175 | -13 | -1.1% | 130,600 |
| 2012/05/02 | 1,192.5 | 1,199 | 1,183.5 | 1,188 | +10.5 | +0.9% | 116,200 |
| 2012/05/01 | 1,171.5 | 1,203.5 | 1,164 | 1,177.5 | +12 | +1% | 155,000 |
| 2012/04/27 | 1,178 | 1,182 | 1,161 | 1,165.5 | -2.5 | -0.2% | 121,000 |
| 2012/04/26 | 1,177.5 | 1,178 | 1,167.5 | 1,168 | -9 | -0.8% | 107,200 |
| 2012/04/25 | 1,172.5 | 1,178.5 | 1,158.5 | 1,177 | +18 | +1.6% | 128,400 |
| 2012/04/24 | 1,152 | 1,160 | 1,141 | 1,159 | -2.5 | -0.2% | 116,600 |
| 2012/04/23 | 1,180 | 1,188 | 1,159 | 1,161.5 | -23.5 | -2% | 141,600 |
| 2012/04/20 | 1,128.5 | 1,188 | 1,124.5 | 1,185 | +48.5 | +4.3% | 210,800 |
| 2012/04/19 | 1,138.5 | 1,143 | 1,127.5 | 1,136.5 | +2.5 | +0.2% | 71,800 |
| 2012/04/18 | 1,146 | 1,150 | 1,133.5 | 1,134 | -3 | -0.3% | 81,600 |
| 2012/04/17 | 1,119 | 1,140.5 | 1,117.5 | 1,137 | +22.5 | +2% | 107,600 |
| 2012/04/16 | 1,124.5 | 1,124.5 | 1,112 | 1,114.5 | -20.5 | -1.8% | 82,200 |
| 2012/04/13 | 1,128 | 1,139.5 | 1,120.5 | 1,135 | +7 | +0.6% | 89,400 |
| 2012/04/12 | 1,121 | 1,133.5 | 1,106.5 | 1,128 | +10 | +0.9% | 109,200 |
| 2012/04/11 | 1,119.5 | 1,121.5 | 1,103 | 1,118 | -11 | -1% | 105,200 |
| 2012/04/10 | 1,127 | 1,135 | 1,122 | 1,129 | +1 | +0.1% | 67,200 |
| 2012/04/09 | 1,135.5 | 1,140.5 | 1,124 | 1,128 | -18 | -1.6% | 111,600 |
| 2012/04/06 | 1,143.5 | 1,148.5 | 1,133 | 1,146 | +2.5 | +0.2% | 66,400 |
| 2012/04/05 | 1,145 | 1,151 | 1,136 | 1,143.5 | -12 | -1% | 98,600 |
| 2012/04/04 | 1,162 | 1,162 | 1,147 | 1,155.5 | -14.5 | -1.2% | 145,400 |
| 2012/04/03 | 1,187 | 1,188 | 1,166.5 | 1,170 | -18 | -1.5% | 85,400 |
| 2012/04/02 | 1,185 | 1,198.5 | 1,185 | 1,188 | -4 | -0.3% | 181,000 |
| 2012/03/30 | 1,205.5 | 1,206 | 1,187 | 1,192 | -19.5 | -1.6% | 128,400 |
| 2012/03/29 | 1,195.5 | 1,223.5 | 1,195 | 1,211.5 | +25.5 | +2.2% | 178,000 |
| 2012/03/28 | 1,176 | 1,187.5 | 1,167.5 | 1,186 | -14.5 | -1.2% | 140,200 |
| 2012/03/27 | 1,189 | 1,205.5 | 1,187.5 | 1,200.5 | +7 | +0.6% | 211,400 |
| 2012/03/26 | 1,225 | 1,225 | 1,188.5 | 1,193.5 | -33.5 | -2.7% | 208,400 |
| 2012/03/23 | 1,171.5 | 1,229 | 1,171.5 | 1,227 | +60 | +5.1% | 343,600 |
| 2012/03/22 | 1,157.5 | 1,168 | 1,157.5 | 1,167 | +7 | +0.6% | 102,800 |
| 2012/03/21 | 1,157.5 | 1,169 | 1,156.5 | 1,160 | +2.5 | +0.2% | 174,800 |
| 2012/03/19 | 1,155 | 1,163.5 | 1,155 | 1,157.5 | -2 | -0.2% | 110,400 |
| 2012/03/16 | 1,155 | 1,162.5 | 1,153 | 1,159.5 | +5.5 | +0.5% | 161,600 |
| 2012/03/15 | 1,154 | 1,156.5 | 1,144 | 1,154 | +1 | +0.1% | 152,000 |
| 2012/03/14 | 1,150 | 1,156.5 | 1,148 | 1,153 | +4.5 | +0.4% | 113,800 |
| 2012/03/13 | 1,144 | 1,158 | 1,142.5 | 1,148.5 | +2 | +0.2% | 169,200 |
| 2012/03/12 | 1,120.5 | 1,147.5 | 1,120 | 1,146.5 | +26.5 | +2.4% | 276,600 |
| 2012/03/09 | 1,120 | 1,123 | 1,116.5 | 1,120 | ±0 | ±0% | 284,000 |
| 2012/03/08 | 1,119.5 | 1,123.5 | 1,115.5 | 1,120 | ±0 | ±0% | 155,000 |
| 2012/03/07 | 1,114 | 1,120 | 1,109 | 1,120 | -2.5 | -0.2% | 130,200 |
| 2012/03/06 | 1,115 | 1,122.5 | 1,112.5 | 1,122.5 | +8 | +0.7% | 90,800 |
| 2012/03/05 | 1,122 | 1,126 | 1,111.5 | 1,114.5 | ±0 | ±0% | 125,600 |
| 2012/03/02 | 1,105.5 | 1,123.5 | 1,105.5 | 1,114.5 | +3.5 | +0.3% | 110,600 |
| 2012/03/01 | 1,120 | 1,125 | 1,108 | 1,111 | -7.5 | -0.7% | 122,000 |
| 2012/02/29 | 1,130 | 1,130 | 1,112.5 | 1,118.5 | -11.5 | -1% | 189,800 |
| 2012/02/28 | 1,118 | 1,130 | 1,117.5 | 1,130 | +14.5 | +1.3% | 120,000 |
3251～
3300
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
