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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,050 | 1,054.5 | 1,044 | 1,048.5 | +12 | +1.2% | 57,600 |
| 2010/09/17 | 1,037 | 1,048.5 | 1,036 | 1,036.5 | +12.5 | +1.2% | 68,000 |
| 2010/09/16 | 1,025 | 1,031 | 1,013 | 1,024 | -18.5 | -1.8% | 81,200 |
| 2010/09/15 | 1,054.5 | 1,063.5 | 1,041.5 | 1,042.5 | -7 | -0.7% | 83,600 |
| 2010/09/14 | 1,059.5 | 1,070 | 1,047.5 | 1,049.5 | -7 | -0.7% | 33,800 |
| 2010/09/13 | 1,049.5 | 1,066 | 1,049.5 | 1,056.5 | +9.5 | +0.9% | 38,000 |
| 2010/09/10 | 1,048 | 1,055.5 | 1,037 | 1,047 | +13 | +1.3% | 113,400 |
| 2010/09/09 | 1,034.5 | 1,047.5 | 1,031 | 1,034 | +3 | +0.3% | 81,800 |
| 2010/09/08 | 1,048 | 1,048 | 1,024 | 1,031 | -17 | -1.6% | 48,000 |
| 2010/09/07 | 1,044.5 | 1,057.5 | 1,035.5 | 1,048 | +5 | +0.5% | 69,800 |
| 2010/09/06 | 1,045 | 1,045.5 | 1,037.5 | 1,043 | -3 | -0.3% | 51,400 |
| 2010/09/03 | 1,012.5 | 1,046.5 | 1,012.5 | 1,046 | +49 | +4.9% | 126,800 |
| 2010/09/02 | 1,019 | 1,019 | 991.5 | 997 | -21.5 | -2.1% | 58,800 |
| 2010/09/01 | 1,000 | 1,018.5 | 991 | 1,018.5 | +23.5 | +2.4% | 102,600 |
| 2010/08/31 | 975 | 999.5 | 975 | 995 | +6.5 | +0.7% | 103,000 |
| 2010/08/30 | 996.5 | 999.5 | 984.5 | 988.5 | +1 | +0.1% | 34,600 |
| 2010/08/27 | 960 | 988 | 942.5 | 987.5 | +28 | +2.9% | 84,800 |
| 2010/08/26 | 957.5 | 964.5 | 955.5 | 959.5 | +17.5 | +1.9% | 110,400 |
| 2010/08/25 | 963.5 | 973.5 | 940 | 942 | -41.5 | -4.2% | 138,600 |
| 2010/08/24 | 992.5 | 992.5 | 976.5 | 983.5 | -11 | -1.1% | 57,400 |
| 2010/08/23 | 980 | 998.5 | 974 | 994.5 | +20.5 | +2.1% | 74,600 |
| 2010/08/20 | 980 | 988.5 | 973.5 | 974 | -7.5 | -0.8% | 60,400 |
| 2010/08/19 | 967 | 982.5 | 964 | 981.5 | +21.5 | +2.2% | 172,000 |
| 2010/08/18 | 953.5 | 966 | 952 | 960 | +6.5 | +0.7% | 33,400 |
| 2010/08/17 | 953 | 957 | 949.5 | 953.5 | -9 | -0.9% | 55,200 |
| 2010/08/16 | 950 | 966 | 945 | 962.5 | +8 | +0.8% | 78,000 |
| 2010/08/13 | 929 | 958 | 925 | 954.5 | +30 | +3.2% | 112,400 |
| 2010/08/12 | 910.5 | 926 | 907.5 | 924.5 | +3.5 | +0.4% | 87,000 |
| 2010/08/11 | 923.5 | 927 | 915 | 921 | -3.5 | -0.4% | 53,600 |
| 2010/08/10 | 935 | 935.5 | 922.5 | 924.5 | -7.5 | -0.8% | 36,200 |
| 2010/08/09 | 926 | 932 | 923.5 | 932 | -4.5 | -0.5% | 48,200 |
| 2010/08/06 | 940 | 943.5 | 927.5 | 936.5 | -3 | -0.3% | 65,600 |
| 2010/08/05 | 917.5 | 941 | 917.5 | 939.5 | +33.5 | +3.7% | 99,800 |
| 2010/08/04 | 915 | 919 | 899.5 | 906 | -14 | -1.5% | 125,400 |
| 2010/08/03 | 936.5 | 940 | 917 | 920 | -13 | -1.4% | 154,800 |
| 2010/08/02 | 972.5 | 974.5 | 930 | 933 | -37.5 | -3.9% | 169,000 |
| 2010/07/30 | 973 | 977.5 | 967 | 970.5 | -0.5 | -0.1% | 61,000 |
| 2010/07/29 | 985.5 | 989 | 964 | 971 | -14.5 | -1.5% | 108,400 |
| 2010/07/28 | 991 | 999.5 | 985 | 985.5 | -2.5 | -0.3% | 89,200 |
| 2010/07/27 | 998 | 999.5 | 986.5 | 988 | -6 | -0.6% | 49,000 |
| 2010/07/26 | 1,004.5 | 1,011 | 991 | 994 | +3 | +0.3% | 43,000 |
| 2010/07/23 | 987 | 999 | 985 | 991 | +11.5 | +1.2% | 65,000 |
| 2010/07/22 | 975.5 | 989 | 975 | 979.5 | -6.5 | -0.7% | 36,000 |
| 2010/07/21 | 1,000 | 1,010 | 981 | 986 | +10.5 | +1.1% | 128,800 |
| 2010/07/20 | 965.5 | 984.5 | 965.5 | 975.5 | +4 | +0.4% | 47,400 |
| 2010/07/16 | 985.5 | 986.5 | 965.5 | 971.5 | -17.5 | -1.8% | 52,400 |
| 2010/07/15 | 1,001 | 1,001 | 988 | 989 | -8.5 | -0.9% | 42,400 |
| 2010/07/14 | 998.5 | 1,006 | 991.5 | 997.5 | +19 | +1.9% | 59,000 |
| 2010/07/13 | 998 | 1,001.5 | 978.5 | 978.5 | -11 | -1.1% | 63,200 |
| 2010/07/12 | 989 | 997.5 | 989 | 989.5 | -8.5 | -0.9% | 55,000 |
3651～
3700
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
