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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 2010/01/08 | 1,002 | 1,007 | 990.5 | 991.5 | -15.5 | -1.5% | 94,200 |
| 2010/01/07 | 1,023 | 1,024.5 | 1,003 | 1,007 | -15.5 | -1.5% | 49,800 |
| 2010/01/06 | 1,030 | 1,034 | 1,002.5 | 1,022.5 | -6.5 | -0.6% | 53,800 |
| 2010/01/05 | 1,040 | 1,040 | 1,022.5 | 1,029 | -9.5 | -0.9% | 62,600 |
| 2010/01/04 | 1,030 | 1,039 | 1,017.5 | 1,038.5 | +1 | +0.1% | 45,200 |
| 2009/12/30 | 1,057.5 | 1,060 | 1,037.5 | 1,037.5 | -15 | -1.4% | 52,400 |
| 2009/12/29 | 1,050 | 1,070 | 1,040 | 1,052.5 | +15 | +1.4% | 74,400 |
| 2009/12/28 | 1,037.5 | 1,047.5 | 1,035 | 1,037.5 | -17.5 | -1.7% | 57,400 |
| 2009/12/25 | 1,067.5 | 1,067.5 | 1,042.5 | 1,055 | -12.5 | -1.2% | 59,200 |
| 2009/12/24 | 1,040 | 1,067.5 | 1,040 | 1,067.5 | +30 | +2.9% | 89,600 |
| 2009/12/22 | 1,037.5 | 1,045 | 1,017.5 | 1,037.5 | -7.5 | -0.7% | 132,000 |
| 2009/12/21 | 1,065 | 1,082.5 | 1,042.5 | 1,045 | -5 | -0.5% | 96,400 |
| 2009/12/18 | 1,040 | 1,062.5 | 1,037.5 | 1,050 | ±0 | ±0% | 74,400 |
| 2009/12/17 | 1,057.5 | 1,075 | 1,040 | 1,050 | -7.5 | -0.7% | 114,400 |
| 2009/12/16 | 1,087.5 | 1,112.5 | 1,057.5 | 1,057.5 | -30 | -2.8% | 85,600 |
| 2009/12/15 | 1,072.5 | 1,090 | 1,037.5 | 1,087.5 | +2.5 | +0.2% | 157,600 |
| 2009/12/14 | 1,132.5 | 1,137.5 | 1,082.5 | 1,085 | -40 | -3.6% | 147,600 |
| 2009/12/11 | 1,130 | 1,142.5 | 1,100 | 1,125 | -10 | -0.9% | 198,200 |
| 2009/12/10 | 1,122.5 | 1,167.5 | 1,122.5 | 1,135 | +25 | +2.3% | 338,200 |
| 2009/12/09 | 1,052.5 | 1,122.5 | 1,042.5 | 1,110 | +57.5 | +5.5% | 213,800 |
| 2009/12/08 | 1,040 | 1,057.5 | 1,037.5 | 1,052.5 | +2.5 | +0.2% | 130,000 |
| 2009/12/07 | 1,050 | 1,062.5 | 1,032.5 | 1,050 | ±0 | ±0% | 151,600 |
| 2009/12/04 | 1,052.5 | 1,062.5 | 1,042.5 | 1,050 | -15 | -1.4% | 134,200 |
| 2009/12/03 | 1,047.5 | 1,070 | 1,030 | 1,065 | +22.5 | +2.2% | 196,000 |
| 2009/12/02 | 999.5 | 1,045 | 994.5 | 1,042.5 | +43.5 | +4.4% | 278,600 |
| 2009/12/01 | 974.5 | 999.5 | 970 | 999 | +24.5 | +2.5% | 202,800 |
| 2009/11/30 | 958 | 974.5 | 952.5 | 974.5 | +7 | +0.7% | 165,000 |
3801～
3850
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
