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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 1,202 | 1,214.5 | 1,189.5 | 1,212 | +3 | +0.2% | 94,400 |
| 2010/03/23 | 1,243 | 1,243 | 1,169 | 1,209 | +16 | +1.3% | 256,400 |
| 2010/03/19 | 1,158.5 | 1,196 | 1,158.5 | 1,193 | +34 | +2.9% | 296,800 |
| 2010/03/18 | 1,141 | 1,163.5 | 1,139.5 | 1,159 | +19.5 | +1.7% | 157,800 |
| 2010/03/17 | 1,112.5 | 1,141.5 | 1,105 | 1,139.5 | +43.5 | +4% | 192,800 |
| 2010/03/16 | 1,100 | 1,114 | 1,094.5 | 1,096 | -1.5 | -0.1% | 107,400 |
| 2010/03/15 | 1,098.5 | 1,099 | 1,090 | 1,097.5 | +13.5 | +1.2% | 76,200 |
| 2010/03/12 | 1,085.5 | 1,090.5 | 1,073 | 1,084 | -1.5 | -0.1% | 61,000 |
| 2010/03/11 | 1,065 | 1,085.5 | 1,065 | 1,085.5 | +33 | +3.1% | 157,000 |
| 2010/03/10 | 1,050 | 1,059.5 | 1,046.5 | 1,052.5 | +12.5 | +1.2% | 94,800 |
| 2010/03/09 | 1,058.5 | 1,060 | 1,039 | 1,040 | -22.5 | -2.1% | 139,400 |
| 2010/03/08 | 1,087.5 | 1,087.5 | 1,058.5 | 1,062.5 | -2 | -0.2% | 76,600 |
| 2010/03/05 | 1,049.5 | 1,068 | 1,045.5 | 1,064.5 | +22.5 | +2.2% | 93,600 |
| 2010/03/04 | 1,055.5 | 1,055.5 | 1,040.5 | 1,042 | -23 | -2.2% | 117,800 |
| 2010/03/03 | 1,063.5 | 1,069.5 | 1,052.5 | 1,065 | +9.5 | +0.9% | 77,400 |
| 2010/03/02 | 1,054 | 1,063 | 1,049 | 1,055.5 | -5.5 | -0.5% | 110,600 |
| 2010/03/01 | 1,084 | 1,084 | 1,053.5 | 1,061 | -4 | -0.4% | 94,600 |
| 2010/02/26 | 1,080.5 | 1,087.5 | 1,056 | 1,065 | +5 | +0.5% | 76,400 |
| 2010/02/25 | 1,063 | 1,079 | 1,055 | 1,060 | -4 | -0.4% | 54,600 |
| 2010/02/24 | 1,061 | 1,079 | 1,056.5 | 1,064 | -22 | -2% | 68,200 |
| 2010/02/23 | 1,100 | 1,103 | 1,077.5 | 1,086 | -14 | -1.3% | 60,200 |
| 2010/02/22 | 1,096 | 1,119.5 | 1,094.5 | 1,100 | +4 | +0.4% | 102,400 |
| 2010/02/19 | 1,102.5 | 1,107 | 1,090.5 | 1,096 | -16 | -1.4% | 61,400 |
| 2010/02/18 | 1,105 | 1,119.5 | 1,099.5 | 1,112 | +7 | +0.6% | 45,000 |
| 2010/02/17 | 1,117 | 1,117 | 1,099.5 | 1,105 | -1.5 | -0.1% | 50,400 |
| 2010/02/16 | 1,104.5 | 1,117 | 1,089.5 | 1,106.5 | +4.5 | +0.4% | 65,000 |
| 2010/02/15 | 1,110 | 1,117 | 1,095 | 1,102 | -21.5 | -1.9% | 62,000 |
| 2010/02/12 | 1,087 | 1,124.5 | 1,087 | 1,123.5 | +44 | +4.1% | 140,400 |
| 2010/02/10 | 1,077.5 | 1,089.5 | 1,061.5 | 1,079.5 | +22 | +2.1% | 76,000 |
| 2010/02/09 | 1,077.5 | 1,094.5 | 1,057.5 | 1,057.5 | -27.5 | -2.5% | 120,400 |
| 2010/02/08 | 1,050.5 | 1,087.5 | 1,050.5 | 1,085 | +24.5 | +2.3% | 78,800 |
| 2010/02/05 | 1,037 | 1,075 | 1,035.5 | 1,060.5 | -26 | -2.4% | 134,400 |
| 2010/02/04 | 1,086.5 | 1,092.5 | 1,067.5 | 1,086.5 | -25 | -2.2% | 126,800 |
| 2010/02/03 | 1,125 | 1,125 | 1,085 | 1,111.5 | +11.5 | +1% | 255,200 |
| 2010/02/02 | 1,033 | 1,110 | 1,030 | 1,100 | +77.5 | +7.6% | 326,400 |
| 2010/02/01 | 993 | 1,025 | 984 | 1,022.5 | +49.5 | +5.1% | 509,000 |
| 2010/01/29 | 991 | 991 | 973 | 973 | +1.5 | +0.2% | 91,600 |
| 2010/01/28 | 995 | 1,000 | 970.5 | 971.5 | -21.5 | -2.2% | 131,800 |
| 2010/01/27 | 991.5 | 1,000 | 989 | 993 | +2.5 | +0.3% | 69,000 |
| 2010/01/26 | 984.5 | 1,001 | 982 | 990.5 | +13 | +1.3% | 87,400 |
| 2010/01/25 | 981 | 986 | 975 | 977.5 | -12.5 | -1.3% | 145,400 |
| 2010/01/22 | 982.5 | 991 | 979 | 990 | ±0 | ±0% | 118,800 |
| 2010/01/21 | 994 | 1,000 | 988.5 | 990 | -12.5 | -1.2% | 149,400 |
| 2010/01/20 | 1,006.5 | 1,007.5 | 993.5 | 1,002.5 | -4 | -0.4% | 83,400 |
| 2010/01/19 | 1,013 | 1,025 | 1,001 | 1,006.5 | -15.5 | -1.5% | 74,000 |
| 2010/01/18 | 1,039 | 1,039 | 1,020.5 | 1,022 | -18 | -1.7% | 68,000 |
| 2010/01/15 | 1,045.5 | 1,047.5 | 1,032.5 | 1,040 | +5.5 | +0.5% | 63,000 |
| 2010/01/14 | 1,009.5 | 1,034.5 | 1,009 | 1,034.5 | +25 | +2.5% | 60,000 |
| 2010/01/13 | 990 | 1,012 | 985 | 1,009.5 | +20 | +2% | 115,200 |
| 2010/01/12 | 985 | 990 | 977.5 | 989.5 | -2 | -0.2% | 136,600 |
3701～
3750
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
