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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 995 | 1,015 | 994 | 1,004.5 | +11 | +1.1% | 53,800 |
| 2010/06/07 | 1,010 | 1,017.5 | 993.5 | 993.5 | -40 | -3.9% | 76,600 |
| 2010/06/04 | 1,033.5 | 1,039.5 | 1,025.5 | 1,033.5 | +10 | +1% | 104,200 |
| 2010/06/03 | 1,009 | 1,026.5 | 1,000.5 | 1,023.5 | +23.5 | +2.4% | 135,800 |
| 2010/06/02 | 999 | 1,014.5 | 992.5 | 1,000 | -9 | -0.9% | 180,000 |
| 2010/06/01 | 1,015 | 1,021 | 1,004.5 | 1,009 | -8.5 | -0.8% | 115,400 |
| 2010/05/31 | 1,001 | 1,020 | 995.5 | 1,017.5 | +17 | +1.7% | 143,400 |
| 2010/05/28 | 1,001.5 | 1,007.5 | 991 | 1,000.5 | +19 | +1.9% | 101,400 |
| 2010/05/27 | 960.5 | 1,002.5 | 960.5 | 981.5 | +1 | +0.1% | 232,600 |
| 2010/05/26 | 1,002 | 1,009.5 | 980.5 | 980.5 | -46.5 | -4.5% | 281,600 |
| 2010/05/25 | 1,059 | 1,065 | 1,023.5 | 1,027 | -33.5 | -3.2% | 122,800 |
| 2010/05/24 | 1,065 | 1,074 | 1,053.5 | 1,060.5 | -0.5 | ±0% | 50,200 |
| 2010/05/21 | 1,076 | 1,080.5 | 1,052.5 | 1,061 | -45.5 | -4.1% | 124,200 |
| 2010/05/20 | 1,114.5 | 1,114.5 | 1,095.5 | 1,106.5 | -7.5 | -0.7% | 64,200 |
| 2010/05/19 | 1,122.5 | 1,125.5 | 1,106 | 1,114 | -12.5 | -1.1% | 86,400 |
| 2010/05/18 | 1,130 | 1,148 | 1,117.5 | 1,126.5 | -2 | -0.2% | 96,600 |
| 2010/05/17 | 1,167.5 | 1,167.5 | 1,113 | 1,128.5 | -39 | -3.3% | 127,000 |
| 2010/05/14 | 1,137.5 | 1,170 | 1,119 | 1,167.5 | +29.5 | +2.6% | 110,400 |
| 2010/05/13 | 1,145 | 1,147.5 | 1,129 | 1,138 | +11.5 | +1% | 119,600 |
| 2010/05/12 | 1,107.5 | 1,135 | 1,105.5 | 1,126.5 | +27.5 | +2.5% | 177,400 |
| 2010/05/11 | 1,140 | 1,159 | 1,080 | 1,099 | -30.5 | -2.7% | 240,800 |
| 2010/05/10 | 1,150 | 1,157.5 | 1,107 | 1,129.5 | -50 | -4.2% | 349,200 |
| 2010/05/07 | 1,172.5 | 1,182.5 | 1,158 | 1,179.5 | -18 | -1.5% | 115,000 |
| 2010/05/06 | 1,194.5 | 1,202.5 | 1,175.5 | 1,197.5 | -7.5 | -0.6% | 123,600 |
| 2010/04/30 | 1,215.5 | 1,218.5 | 1,190.5 | 1,205 | -9.5 | -0.8% | 110,000 |
| 2010/04/28 | 1,192.5 | 1,215.5 | 1,179.5 | 1,214.5 | -6 | -0.5% | 148,200 |
| 2010/04/27 | 1,214 | 1,221.5 | 1,180.5 | 1,220.5 | +9.5 | +0.8% | 108,400 |
| 2010/04/26 | 1,198.5 | 1,214 | 1,195.5 | 1,211 | +23 | +1.9% | 83,400 |
| 2010/04/23 | 1,159.5 | 1,194 | 1,159.5 | 1,188 | +22 | +1.9% | 109,800 |
| 2010/04/22 | 1,182.5 | 1,182.5 | 1,152 | 1,166 | -21.5 | -1.8% | 133,600 |
| 2010/04/21 | 1,180 | 1,193.5 | 1,180 | 1,187.5 | +9 | +0.8% | 62,600 |
| 2010/04/20 | 1,172 | 1,195.5 | 1,172 | 1,178.5 | +8 | +0.7% | 62,800 |
| 2010/04/19 | 1,182 | 1,187 | 1,170.5 | 1,170.5 | -36.5 | -3% | 76,600 |
| 2010/04/16 | 1,215 | 1,215 | 1,197 | 1,207 | -12 | -1% | 54,800 |
| 2010/04/15 | 1,210.5 | 1,225 | 1,207 | 1,219 | +9 | +0.7% | 100,400 |
| 2010/04/14 | 1,180 | 1,210 | 1,180 | 1,210 | +30.5 | +2.6% | 101,000 |
| 2010/04/13 | 1,172 | 1,180 | 1,160.5 | 1,179.5 | +11.5 | +1% | 108,000 |
| 2010/04/12 | 1,200 | 1,204.5 | 1,167 | 1,168 | -22.5 | -1.9% | 117,600 |
| 2010/04/09 | 1,190 | 1,194 | 1,185 | 1,190.5 | -5 | -0.4% | 50,400 |
| 2010/04/08 | 1,196 | 1,205 | 1,192 | 1,195.5 | -6 | -0.5% | 77,400 |
| 2010/04/07 | 1,217.5 | 1,217.5 | 1,195 | 1,201.5 | -21 | -1.7% | 115,400 |
| 2010/04/06 | 1,222.5 | 1,228 | 1,214.5 | 1,222.5 | -1.5 | -0.1% | 88,200 |
| 2010/04/05 | 1,225 | 1,225 | 1,212.5 | 1,224 | +1 | +0.1% | 81,400 |
| 2010/04/02 | 1,216.5 | 1,226.5 | 1,209 | 1,223 | -1 | -0.1% | 80,400 |
| 2010/04/01 | 1,203.5 | 1,228.5 | 1,203.5 | 1,224 | +11 | +0.9% | 112,800 |
| 2010/03/31 | 1,226 | 1,231.5 | 1,210.5 | 1,213 | -25.5 | -2.1% | 169,000 |
| 2010/03/30 | 1,226.5 | 1,240 | 1,225 | 1,238.5 | -0.5 | ±0% | 136,000 |
| 2010/03/29 | 1,215.5 | 1,240 | 1,207 | 1,239 | -1 | -0.1% | 108,400 |
| 2010/03/26 | 1,224.5 | 1,240 | 1,216 | 1,240 | +30 | +2.5% | 153,200 |
| 2010/03/25 | 1,207 | 1,218.5 | 1,196 | 1,210 | -2 | -0.2% | 87,600 |
3651～
3700
件表示中 / 6056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 | 226,300円 | +4.0% | +8.2% | 3.76% | 13.15倍 | 0.94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 |
| 東エレデバ | 285,100円 | -7.6% | -12.4% | 3.37% | 12.00倍 | 1.76倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 日 伝 | 290,200円 | +3.9% | 0.0% | 2.41% | 17.49倍 | 0.99倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 内田洋 | 808,000円 | +10.5% | +11.5% | 2.72% | 10.62倍 | 1.23倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 泉州電 | 447,500円 | +2.8% | +4.1% | 3.13% | 10.09倍 | 1.41倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
