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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,018 | 1,024.5 | 1,002.5 | 1,018 | +9 | +0.9% | 153,200 |
| 2011/08/12 | 1,031 | 1,031 | 1,000.5 | 1,009 | ±0 | ±0% | 138,000 |
| 2011/08/11 | 960 | 1,015 | 957.5 | 1,009 | +33 | +3.4% | 188,200 |
| 2011/08/10 | 986 | 989 | 974 | 976 | +24.5 | +2.6% | 159,600 |
| 2011/08/09 | 937.5 | 952 | 910 | 951.5 | -13.5 | -1.4% | 107,400 |
| 2011/08/08 | 959 | 976.5 | 955 | 965 | -5 | -0.5% | 152,400 |
| 2011/08/05 | 970 | 979.5 | 964.5 | 970 | -27 | -2.7% | 83,600 |
| 2011/08/04 | 1,003.5 | 1,009.5 | 996.5 | 997 | -6.5 | -0.6% | 96,600 |
| 2011/08/03 | 1,010 | 1,019.5 | 1,001.5 | 1,003.5 | -14 | -1.4% | 181,600 |
| 2011/08/02 | 1,025 | 1,040.5 | 1,009 | 1,017.5 | -4 | -0.4% | 214,600 |
| 2011/08/01 | 1,057.5 | 1,088.5 | 1,021.5 | 1,021.5 | -14.5 | -1.4% | 427,000 |
| 2011/07/29 | 1,025 | 1,049.5 | 1,023.5 | 1,036 | +2 | +0.2% | 140,000 |
| 2011/07/28 | 1,015 | 1,035.5 | 1,010.5 | 1,034 | +19 | +1.9% | 131,000 |
| 2011/07/27 | 1,019.5 | 1,033 | 1,003.5 | 1,015 | -11 | -1.1% | 200,000 |
| 2011/07/26 | 1,035.5 | 1,036 | 1,021 | 1,026 | -9.5 | -0.9% | 162,000 |
| 2011/07/25 | 1,051 | 1,051 | 1,017 | 1,035.5 | -27.5 | -2.6% | 248,200 |
| 2011/07/22 | 1,068 | 1,071 | 1,058 | 1,063 | -5 | -0.5% | 66,200 |
| 2011/07/21 | 1,068 | 1,073 | 1,056.5 | 1,068 | -3 | -0.3% | 63,200 |
| 2011/07/20 | 1,081.5 | 1,086 | 1,070.5 | 1,071 | -10.5 | -1% | 72,200 |
| 2011/07/19 | 1,082.5 | 1,096 | 1,079 | 1,081.5 | -1 | -0.1% | 104,000 |
| 2011/07/15 | 1,090 | 1,091 | 1,077 | 1,082.5 | -12.5 | -1.1% | 63,000 |
| 2011/07/14 | 1,082.5 | 1,099 | 1,077.5 | 1,095 | +3.5 | +0.3% | 107,800 |
| 2011/07/13 | 1,063 | 1,099 | 1,063 | 1,091.5 | +20.5 | +1.9% | 113,000 |
| 2011/07/12 | 1,071.5 | 1,078 | 1,067.5 | 1,071 | -8 | -0.7% | 107,800 |
| 2011/07/11 | 1,088 | 1,088.5 | 1,035.5 | 1,079 | -10 | -0.9% | 226,400 |
| 2011/07/08 | 1,082 | 1,099 | 1,082 | 1,089 | +15.5 | +1.4% | 146,200 |
| 2011/07/07 | 1,042.5 | 1,081.5 | 1,040 | 1,073.5 | +33 | +3.2% | 242,200 |
| 2011/07/06 | 1,049.5 | 1,049.5 | 1,034 | 1,040.5 | +2 | +0.2% | 64,800 |
| 2011/07/05 | 1,026 | 1,048 | 1,025.5 | 1,038.5 | +6.5 | +0.6% | 90,000 |
| 2011/07/04 | 1,064.5 | 1,064.5 | 1,027 | 1,032 | -19.5 | -1.9% | 116,000 |
| 2011/07/01 | 1,063 | 1,069.5 | 1,017 | 1,051.5 | -3.5 | -0.3% | 214,800 |
| 2011/06/30 | 1,040 | 1,055 | 1,035 | 1,055 | +19 | +1.8% | 157,800 |
| 2011/06/29 | 1,006 | 1,038 | 1,006 | 1,036 | +30.5 | +3% | 175,800 |
| 2011/06/28 | 1,014 | 1,015 | 999 | 1,005.5 | -8.5 | -0.8% | 63,200 |
| 2011/06/27 | 996.5 | 1,015.5 | 992 | 1,014 | +17 | +1.7% | 214,200 |
| 2011/06/24 | 972 | 997.5 | 970 | 997 | +28.5 | +2.9% | 152,000 |
| 2011/06/23 | 970 | 975 | 963 | 968.5 | -8.5 | -0.9% | 78,600 |
| 2011/06/22 | 968.5 | 984.5 | 965 | 977 | +5 | +0.5% | 110,200 |
| 2011/06/21 | 967 | 985 | 967 | 972 | +5 | +0.5% | 155,800 |
| 2011/06/20 | 991 | 991.5 | 966 | 967 | -27.5 | -2.8% | 116,600 |
| 2011/06/17 | 977 | 996 | 974.5 | 994.5 | +17 | +1.7% | 189,600 |
| 2011/06/16 | 988.5 | 998 | 977 | 977.5 | -11 | -1.1% | 178,800 |
| 2011/06/15 | 956.5 | 991.5 | 950 | 988.5 | +36.5 | +3.8% | 263,600 |
| 2011/06/14 | 955 | 963.5 | 944.5 | 952 | -12.5 | -1.3% | 208,600 |
| 2011/06/13 | 945 | 965 | 942 | 964.5 | +19.5 | +2.1% | 114,000 |
| 2011/06/10 | 940 | 960 | 937 | 945 | +4.5 | +0.5% | 137,200 |
| 2011/06/09 | 926 | 947 | 911.5 | 940.5 | +5.5 | +0.6% | 130,600 |
| 2011/06/08 | 932 | 939.5 | 921 | 935 | +3 | +0.3% | 92,200 |
| 2011/06/07 | 932.5 | 940.5 | 925 | 932 | -11.5 | -1.2% | 101,200 |
| 2011/06/06 | 925 | 947 | 923.5 | 943.5 | +15.5 | +1.7% | 95,000 |
3401～
3450
件表示中 / 6098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 | 246,600円 | +5.3% | +7.0% | 4.06% | 12.91倍 | 0.99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 |
| ＢＵＹＳＥＬＬ | 305,000円 | +66.7% | +66.0% | 0.66% | 24.82倍 | 7.74倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 紙パル商 | 63,600円 | +1.6% | -2.0% | 4.40% | 9.22倍 | 0.59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 |
| 松田産業 | 344,000円 | +4.5% | +5.7% | 2.62% | 8.92倍 | 0.89倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ワキタ | 171,000円 | +8.3% | -5.5% | 5.85% | 23.11倍 | 0.84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
