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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 1,137.5 | 1,138 | 1,111 | 1,115.5 | -23.5 | -2.1% | 229,400 |
| 2012/02/24 | 1,137 | 1,147.5 | 1,131.5 | 1,139 | +1.5 | +0.1% | 119,000 |
| 2012/02/23 | 1,129.5 | 1,140 | 1,126 | 1,137.5 | +8.5 | +0.8% | 121,600 |
| 2012/02/22 | 1,122.5 | 1,142.5 | 1,120.5 | 1,129 | -14 | -1.2% | 181,800 |
| 2012/02/21 | 1,134 | 1,143.5 | 1,129 | 1,143 | +15 | +1.3% | 89,600 |
| 2012/02/20 | 1,140.5 | 1,145 | 1,125.5 | 1,128 | -4.5 | -0.4% | 70,600 |
| 2012/02/17 | 1,142 | 1,167 | 1,129.5 | 1,132.5 | -5 | -0.4% | 219,200 |
| 2012/02/16 | 1,159 | 1,168.5 | 1,131 | 1,137.5 | -21 | -1.8% | 253,600 |
| 2012/02/15 | 1,165.5 | 1,173 | 1,151 | 1,158.5 | -17.5 | -1.5% | 254,600 |
| 2012/02/14 | 1,175 | 1,176.5 | 1,166 | 1,176 | +1 | +0.1% | 133,000 |
| 2012/02/13 | 1,157.5 | 1,178 | 1,157.5 | 1,175 | +18 | +1.6% | 122,800 |
| 2012/02/10 | 1,168.5 | 1,168.5 | 1,143 | 1,157 | -16.5 | -1.4% | 189,600 |
| 2012/02/09 | 1,177 | 1,186.5 | 1,166.5 | 1,173.5 | -3 | -0.3% | 148,400 |
| 2012/02/08 | 1,158.5 | 1,180 | 1,158.5 | 1,176.5 | +6.5 | +0.6% | 147,800 |
| 2012/02/07 | 1,150 | 1,204.5 | 1,140.5 | 1,170 | +6 | +0.5% | 297,200 |
| 2012/02/06 | 1,125 | 1,169.5 | 1,113.5 | 1,164 | +39 | +3.5% | 238,600 |
| 2012/02/03 | 1,115 | 1,137.5 | 1,115 | 1,125 | +16 | +1.4% | 311,800 |
| 2012/02/02 | 1,135 | 1,142.5 | 1,089 | 1,109 | -31 | -2.7% | 478,200 |
| 2012/02/01 | 1,180 | 1,184 | 1,125 | 1,140 | -63 | -5.2% | 497,800 |
| 2012/01/31 | 1,207.5 | 1,208 | 1,198 | 1,203 | -3.5 | -0.3% | 66,000 |
| 2012/01/30 | 1,200 | 1,212 | 1,197.5 | 1,206.5 | +8 | +0.7% | 111,800 |
| 2012/01/27 | 1,224.5 | 1,225 | 1,195.5 | 1,198.5 | -22.5 | -1.8% | 120,800 |
| 2012/01/26 | 1,205 | 1,224 | 1,198 | 1,221 | +21 | +1.8% | 118,000 |
| 2012/01/25 | 1,204 | 1,205 | 1,193 | 1,200 | -4 | -0.3% | 157,200 |
| 2012/01/24 | 1,203 | 1,205 | 1,197.5 | 1,204 | +1 | +0.1% | 113,000 |
| 2012/01/23 | 1,183 | 1,208 | 1,181 | 1,203 | +21 | +1.8% | 193,400 |
| 2012/01/20 | 1,189 | 1,196 | 1,179.5 | 1,182 | +0.5 | ±0% | 256,800 |
| 2012/01/19 | 1,168.5 | 1,188 | 1,168.5 | 1,181.5 | +11 | +0.9% | 217,600 |
| 2012/01/18 | 1,138 | 1,181 | 1,138 | 1,170.5 | +25.5 | +2.2% | 257,400 |
| 2012/01/17 | 1,140 | 1,152.5 | 1,140 | 1,145 | +7 | +0.6% | 147,000 |
| 2012/01/16 | 1,139 | 1,139 | 1,127.5 | 1,138 | -8 | -0.7% | 113,800 |
| 2012/01/13 | 1,142.5 | 1,156 | 1,136 | 1,146 | +7 | +0.6% | 146,200 |
| 2012/01/12 | 1,150 | 1,150 | 1,130 | 1,139 | -23 | -2% | 190,600 |
| 2012/01/11 | 1,184.5 | 1,193 | 1,153.5 | 1,162 | -18.5 | -1.6% | 136,400 |
| 2012/01/10 | 1,162 | 1,186.5 | 1,162 | 1,180.5 | +24.5 | +2.1% | 178,800 |
| 2012/01/06 | 1,152.5 | 1,160 | 1,150 | 1,156 | -6 | -0.5% | 106,200 |
| 2012/01/05 | 1,130 | 1,167 | 1,130 | 1,162 | +31 | +2.7% | 222,000 |
| 2012/01/04 | 1,124 | 1,142.5 | 1,115 | 1,131 | +19.5 | +1.8% | 162,200 |
| 2011/12/30 | 1,112.5 | 1,116 | 1,110.5 | 1,111.5 | -1 | -0.1% | 26,000 |
| 2011/12/29 | 1,100.5 | 1,115 | 1,100 | 1,112.5 | +7 | +0.6% | 26,200 |
| 2011/12/28 | 1,096.5 | 1,109.5 | 1,096.5 | 1,105.5 | ±0 | ±0% | 65,600 |
| 2011/12/27 | 1,085 | 1,113.5 | 1,084 | 1,105.5 | +18.5 | +1.7% | 81,400 |
| 2011/12/26 | 1,097 | 1,099.5 | 1,080 | 1,087 | -5.5 | -0.5% | 80,800 |
| 2011/12/22 | 1,091.5 | 1,093.5 | 1,089 | 1,092.5 | +1 | +0.1% | 61,600 |
| 2011/12/21 | 1,092 | 1,094.5 | 1,086.5 | 1,091.5 | +6.5 | +0.6% | 71,600 |
| 2011/12/20 | 1,079.5 | 1,094 | 1,079.5 | 1,085 | +12.5 | +1.2% | 119,200 |
| 2011/12/19 | 1,072 | 1,075 | 1,064 | 1,072.5 | +0.5 | ±0% | 81,600 |
| 2011/12/16 | 1,065 | 1,078.5 | 1,064 | 1,072 | +11.5 | +1.1% | 108,200 |
| 2011/12/15 | 1,058.5 | 1,064 | 1,058.5 | 1,060.5 | +2 | +0.2% | 91,800 |
| 2011/12/14 | 1,062 | 1,064.5 | 1,052.5 | 1,058.5 | -8 | -0.8% | 98,400 |
3301～
3350
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
