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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/03 | 933 | 941 | 926 | 928 | -5 | -0.5% | 99,600 |
| 2011/06/02 | 935.5 | 935.5 | 926.5 | 933 | -13.5 | -1.4% | 77,200 |
| 2011/06/01 | 951.5 | 951.5 | 940 | 946.5 | -4.5 | -0.5% | 87,000 |
| 2011/05/31 | 941 | 953 | 936 | 951 | +9 | +1% | 108,400 |
| 2011/05/30 | 934 | 942 | 923 | 942 | +13.5 | +1.5% | 76,200 |
| 2011/05/27 | 940.5 | 940.5 | 922 | 928.5 | -14.5 | -1.5% | 87,600 |
| 2011/05/26 | 922.5 | 949.5 | 916.5 | 943 | +23 | +2.5% | 236,600 |
| 2011/05/25 | 895.5 | 920.5 | 890 | 920 | +25 | +2.8% | 201,200 |
| 2011/05/24 | 887 | 896 | 886 | 895 | +8.5 | +1% | 58,000 |
| 2011/05/23 | 893.5 | 896 | 881 | 886.5 | -10 | -1.1% | 47,000 |
| 2011/05/20 | 879.5 | 898 | 879.5 | 896.5 | +17 | +1.9% | 97,800 |
| 2011/05/19 | 900 | 900 | 875 | 879.5 | -16 | -1.8% | 97,000 |
| 2011/05/18 | 884 | 897 | 880.5 | 895.5 | -0.5 | -0.1% | 79,200 |
| 2011/05/17 | 876.5 | 899.5 | 875.5 | 896 | +20 | +2.3% | 102,600 |
| 2011/05/16 | 892.5 | 892.5 | 869 | 876 | -10.5 | -1.2% | 87,200 |
| 2011/05/13 | 899.5 | 899.5 | 880 | 886.5 | -12.5 | -1.4% | 94,800 |
| 2011/05/12 | 895.5 | 905 | 891 | 899 | +4.5 | +0.5% | 66,800 |
| 2011/05/11 | 886.5 | 912.5 | 885.5 | 894.5 | +13.5 | +1.5% | 192,600 |
| 2011/05/10 | 876.5 | 881 | 871.5 | 881 | +6.5 | +0.7% | 62,200 |
3451～
3500
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
