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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,017 | 1,017 | 996 | 998 | -3.5 | -0.3% | 87,200 |
| 2010/07/08 | 1,007 | 1,013.5 | 999 | 1,001.5 | +1.5 | +0.2% | 52,600 |
| 2010/07/07 | 989.5 | 1,004.5 | 986 | 1,000 | +2.5 | +0.3% | 71,600 |
| 2010/07/06 | 990 | 1,001 | 983.5 | 997.5 | +5 | +0.5% | 61,600 |
| 2010/07/05 | 995 | 1,005 | 991 | 992.5 | -5 | -0.5% | 58,200 |
| 2010/07/02 | 1,011.5 | 1,011.5 | 991 | 997.5 | -11.5 | -1.1% | 98,400 |
| 2010/07/01 | 1,010 | 1,017 | 1,000.5 | 1,009 | -23 | -2.2% | 79,000 |
| 2010/06/30 | 1,011.5 | 1,034 | 1,010 | 1,032 | +12.5 | +1.2% | 94,000 |
| 2010/06/29 | 1,036 | 1,039.5 | 1,019 | 1,019.5 | -19.5 | -1.9% | 64,400 |
| 2010/06/28 | 1,043 | 1,056 | 1,037 | 1,039 | -6.5 | -0.6% | 55,600 |
| 2010/06/25 | 1,044.5 | 1,068 | 1,044 | 1,045.5 | +5.5 | +0.5% | 113,400 |
| 2010/06/24 | 1,034 | 1,047 | 1,033.5 | 1,040 | -4 | -0.4% | 84,600 |
| 2010/06/23 | 1,050 | 1,065 | 1,041 | 1,044 | -6 | -0.6% | 80,000 |
| 2010/06/22 | 1,072.5 | 1,075 | 1,044.5 | 1,050 | -20.5 | -1.9% | 99,800 |
| 2010/06/21 | 1,048 | 1,073.5 | 1,048 | 1,070.5 | +23.5 | +2.2% | 109,800 |
| 2010/06/18 | 1,022.5 | 1,059.5 | 1,011 | 1,047 | +32 | +3.2% | 120,400 |
| 2010/06/17 | 1,020 | 1,027.5 | 1,013.5 | 1,015 | -8 | -0.8% | 96,000 |
| 2010/06/16 | 1,019.5 | 1,027.5 | 1,018.5 | 1,023 | +5.5 | +0.5% | 84,400 |
| 2010/06/15 | 1,025.5 | 1,025.5 | 1,016.5 | 1,017.5 | -10 | -1% | 59,800 |
| 2010/06/14 | 1,028.5 | 1,037 | 1,022.5 | 1,027.5 | +1.5 | +0.1% | 65,400 |
| 2010/06/11 | 1,040 | 1,044 | 1,018.5 | 1,026 | -16 | -1.5% | 128,800 |
| 2010/06/10 | 1,012.5 | 1,043.5 | 1,005.5 | 1,042 | +29.5 | +2.9% | 113,400 |
| 2010/06/09 | 1,015 | 1,015 | 1,000.5 | 1,012.5 | +8 | +0.8% | 124,200 |
| 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 |
3701～
3750
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
