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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 955 | 959.5 | 948.5 | 957 | +14.5 | +1.5% | 106,600 |
| 2010/12/03 | 940 | 948.5 | 934.5 | 942.5 | +3 | +0.3% | 149,200 |
| 2010/12/02 | 935 | 941 | 931 | 939.5 | +9 | +1% | 77,200 |
| 2010/12/01 | 908 | 931.5 | 905.5 | 930.5 | +29.5 | +3.3% | 115,200 |
| 2010/11/30 | 927.5 | 928.5 | 901 | 901 | -26.5 | -2.9% | 354,200 |
| 2010/11/29 | 925.5 | 935 | 924.5 | 927.5 | +7 | +0.8% | 238,200 |
| 2010/11/26 | 934 | 936.5 | 919.5 | 920.5 | -17 | -1.8% | 179,400 |
| 2010/11/25 | 933.5 | 939 | 932.5 | 937.5 | +5 | +0.5% | 110,800 |
| 2010/11/24 | 933 | 939.5 | 931.5 | 932.5 | -12 | -1.3% | 119,800 |
| 2010/11/22 | 941.5 | 952.5 | 941.5 | 944.5 | +3 | +0.3% | 112,800 |
| 2010/11/19 | 977.5 | 977.5 | 938.5 | 941.5 | -32.5 | -3.3% | 215,800 |
| 2010/11/18 | 970 | 977.5 | 969 | 974 | -7 | -0.7% | 79,000 |
| 2010/11/17 | 954 | 981 | 954 | 981 | +14.5 | +1.5% | 54,200 |
| 2010/11/16 | 975 | 978.5 | 960 | 966.5 | -10.5 | -1.1% | 70,000 |
| 2010/11/15 | 982.5 | 982.5 | 971 | 977 | +9 | +0.9% | 35,600 |
| 2010/11/12 | 971.5 | 977.5 | 968 | 968 | -3.5 | -0.4% | 34,000 |
| 2010/11/11 | 970.5 | 972.5 | 962.5 | 971.5 | -6 | -0.6% | 53,400 |
| 2010/11/10 | 950 | 982.5 | 946 | 977.5 | +27.5 | +2.9% | 113,000 |
| 2010/11/09 | 948.5 | 961 | 940 | 950 | -0.5 | -0.1% | 113,600 |
| 2010/11/08 | 942.5 | 954.5 | 937.5 | 950.5 | +8 | +0.8% | 98,600 |
| 2010/11/05 | 951 | 963.5 | 939 | 942.5 | -7 | -0.7% | 136,400 |
| 2010/11/04 | 945.5 | 955.5 | 945 | 949.5 | ±0 | ±0% | 80,400 |
| 2010/11/02 | 959 | 959 | 945 | 949.5 | -9.5 | -1% | 85,800 |
| 2010/11/01 | 968.5 | 974.5 | 956.5 | 959 | -23 | -2.3% | 79,600 |
| 2010/10/29 | 952.5 | 982 | 952.5 | 982 | +19.5 | +2% | 37,800 |
| 2010/10/28 | 976 | 981.5 | 962.5 | 962.5 | -19 | -1.9% | 81,200 |
| 2010/10/27 | 977 | 988.5 | 977 | 981.5 | -1 | -0.1% | 27,600 |
| 2010/10/26 | 991.5 | 993.5 | 978.5 | 982.5 | -9 | -0.9% | 39,200 |
| 2010/10/25 | 982 | 1,005 | 981 | 991.5 | -0.5 | -0.1% | 47,800 |
| 2010/10/22 | 1,003 | 1,003 | 990.5 | 992 | -4.5 | -0.5% | 42,000 |
| 2010/10/21 | 999.5 | 999.5 | 986 | 996.5 | +7 | +0.7% | 84,600 |
| 2010/10/20 | 1,008 | 1,008 | 980.5 | 989.5 | -24 | -2.4% | 29,600 |
| 2010/10/19 | 990 | 1,018.5 | 982 | 1,013.5 | +31 | +3.2% | 87,200 |
| 2010/10/18 | 961 | 987.5 | 956 | 982.5 | +12 | +1.2% | 70,000 |
| 2010/10/15 | 996.5 | 996.5 | 968.5 | 970.5 | -39.5 | -3.9% | 107,200 |
| 2010/10/14 | 1,024.5 | 1,026.5 | 1,006 | 1,010 | -6 | -0.6% | 72,400 |
| 2010/10/13 | 1,017 | 1,035 | 1,014.5 | 1,016 | -1 | -0.1% | 53,200 |
| 2010/10/12 | 1,052 | 1,052 | 1,015 | 1,017 | -27.5 | -2.6% | 68,800 |
| 2010/10/08 | 1,042.5 | 1,051 | 1,036 | 1,044.5 | +14 | +1.4% | 71,800 |
| 2010/10/07 | 1,034 | 1,047 | 1,015 | 1,030.5 | -14.5 | -1.4% | 90,800 |
| 2010/10/06 | 1,043 | 1,047 | 1,025.5 | 1,045 | +27 | +2.7% | 77,800 |
| 2010/10/05 | 1,010.5 | 1,025 | 1,010.5 | 1,018 | +7.5 | +0.7% | 55,200 |
| 2010/10/04 | 1,030.5 | 1,039.5 | 1,010.5 | 1,010.5 | -11.5 | -1.1% | 39,000 |
| 2010/10/01 | 1,034.5 | 1,035.5 | 1,008.5 | 1,022 | -12 | -1.2% | 82,600 |
| 2010/09/30 | 1,074 | 1,074 | 1,033 | 1,034 | -33.5 | -3.1% | 67,200 |
| 2010/09/29 | 1,063.5 | 1,082 | 1,055.5 | 1,067.5 | +4 | +0.4% | 108,000 |
| 2010/09/28 | 1,051.5 | 1,102.5 | 1,051.5 | 1,063.5 | +20 | +1.9% | 320,200 |
| 2010/09/27 | 1,038.5 | 1,043.5 | 1,032 | 1,043.5 | +9.5 | +0.9% | 116,600 |
| 2010/09/24 | 1,050 | 1,050 | 1,032 | 1,034 | -15.5 | -1.5% | 57,000 |
| 2010/09/22 | 1,048.5 | 1,055 | 1,048 | 1,049.5 | +1 | +0.1% | 24,200 |
3601～
3650
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
