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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 979 | 995 | 960.5 | 967.5 | -10.5 | -1.1% | 275,800 |
| 2009/11/26 | 945 | 987 | 945 | 978 | +33.5 | +3.5% | 504,200 |
| 2009/11/25 | 940 | 950 | 932.5 | 944.5 | +11.5 | +1.2% | 96,800 |
| 2009/11/24 | 945 | 950 | 925 | 933 | -20.5 | -2.1% | 125,400 |
| 2009/11/20 | 904 | 953.5 | 903.5 | 953.5 | +46 | +5.1% | 213,200 |
| 2009/11/19 | 895.5 | 925 | 883 | 907.5 | +24 | +2.7% | 129,800 |
| 2009/11/18 | 864.5 | 892.5 | 840.5 | 883.5 | +27 | +3.2% | 110,800 |
| 2009/11/17 | 864.5 | 874 | 854 | 856.5 | -14.5 | -1.7% | 48,600 |
| 2009/11/16 | 894.5 | 894.5 | 871 | 871 | -12 | -1.4% | 32,200 |
| 2009/11/13 | 873 | 891.5 | 860 | 883 | -5 | -0.6% | 101,000 |
| 2009/11/12 | 910 | 910 | 888 | 888 | -23.5 | -2.6% | 77,600 |
| 2009/11/11 | 915 | 919.5 | 906.5 | 911.5 | +2 | +0.2% | 45,800 |
| 2009/11/10 | 899.5 | 914.5 | 898.5 | 909.5 | +10.5 | +1.2% | 54,200 |
| 2009/11/09 | 905.5 | 913.5 | 894 | 899 | -7 | -0.8% | 42,400 |
| 2009/11/06 | 919.5 | 923 | 904.5 | 906 | -13 | -1.4% | 102,600 |
| 2009/11/05 | 903 | 924 | 900 | 919 | +8 | +0.9% | 223,800 |
| 2009/11/04 | 918.5 | 918.5 | 890 | 911 | -16.5 | -1.8% | 109,800 |
| 2009/11/02 | 854.5 | 965 | 851.5 | 927.5 | +73.5 | +8.6% | 389,000 |
| 2009/10/30 | 855 | 863.5 | 845.5 | 854 | +29.5 | +3.6% | 170,200 |
| 2009/10/29 | 855 | 869.5 | 818 | 824.5 | -53.5 | -6.1% | 266,000 |
| 2009/10/28 | 892 | 892.5 | 853.5 | 878 | -20 | -2.2% | 94,800 |
| 2009/10/27 | 912.5 | 925 | 889 | 898 | -29.5 | -3.2% | 61,400 |
| 2009/10/26 | 926.5 | 931.5 | 919.5 | 927.5 | +1 | +0.1% | 40,800 |
| 2009/10/23 | 933 | 933 | 907.5 | 926.5 | -0.5 | -0.1% | 28,600 |
| 2009/10/22 | 942.5 | 947 | 916 | 927 | -12 | -1.3% | 78,400 |
| 2009/10/21 | 925 | 941.5 | 925 | 939 | +24 | +2.6% | 56,200 |
| 2009/10/20 | 904 | 921.5 | 896.5 | 915 | +11.5 | +1.3% | 54,800 |
| 2009/10/19 | 903 | 903.5 | 885 | 903.5 | +1 | +0.1% | 41,200 |
| 2009/10/16 | 904.5 | 905 | 895.5 | 902.5 | +7 | +0.8% | 38,600 |
| 2009/10/15 | 902.5 | 916 | 892.5 | 895.5 | -11 | -1.2% | 30,200 |
| 2009/10/14 | 899 | 906.5 | 879.5 | 906.5 | +14 | +1.6% | 69,800 |
| 2009/10/13 | 900 | 913 | 892.5 | 892.5 | +7.5 | +0.8% | 79,200 |
| 2009/10/09 | 877.5 | 891.5 | 865 | 885 | +20 | +2.3% | 50,800 |
| 2009/10/08 | 869 | 883 | 861.5 | 865 | -3.5 | -0.4% | 111,200 |
| 2009/10/07 | 856.5 | 887.5 | 856 | 868.5 | +12.5 | +1.5% | 221,200 |
| 2009/10/06 | 898.5 | 901.5 | 847 | 856 | -42 | -4.7% | 187,800 |
| 2009/10/05 | 894 | 898.5 | 885 | 898 | +4 | +0.4% | 71,000 |
| 2009/10/02 | 893 | 920.5 | 876 | 894 | -43.5 | -4.6% | 100,200 |
| 2009/10/01 | 925 | 937.5 | 921 | 937.5 | -6.5 | -0.7% | 69,200 |
| 2009/09/30 | 926.5 | 949 | 925.5 | 944 | +21 | +2.3% | 71,000 |
| 2009/09/29 | 948 | 950 | 916.5 | 923 | -36.5 | -3.8% | 125,600 |
| 2009/09/28 | 921.5 | 965 | 915 | 959.5 | +53 | +5.8% | 236,800 |
| 2009/09/25 | 879.5 | 921 | 875 | 906.5 | +6.5 | +0.7% | 113,400 |
| 2009/09/24 | 879.5 | 900 | 875 | 900 | +25 | +2.9% | 84,800 |
| 2009/09/18 | 865 | 875 | 855.5 | 875 | +11 | +1.3% | 74,400 |
| 2009/09/17 | 845.5 | 869.5 | 838.5 | 864 | +14 | +1.6% | 85,200 |
| 2009/09/16 | 873 | 875 | 844 | 850 | -19.5 | -2.2% | 85,000 |
| 2009/09/15 | 857.5 | 873 | 851 | 869.5 | +26.5 | +3.1% | 52,800 |
| 2009/09/14 | 820 | 845 | 820 | 843 | +26 | +3.2% | 72,400 |
| 2009/09/11 | 812 | 841 | 810.5 | 817 | +9 | +1.1% | 103,800 |
3851～
3900
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
