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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 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 |
3751～
3800
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
