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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 825 | 832.5 | 806 | 806 | -27.5 | -3.3% | 90,000 |
| 2008/01/25 | 855.5 | 855.5 | 823.5 | 833.5 | +8 | +1% | 98,000 |
| 2008/01/24 | 805.5 | 838 | 805 | 825.5 | +21 | +2.6% | 43,400 |
| 2008/01/23 | 800 | 845.5 | 800 | 804.5 | +12 | +1.5% | 123,800 |
| 2008/01/22 | 830.5 | 845.5 | 791 | 792.5 | -38 | -4.6% | 137,800 |
| 2008/01/21 | 861 | 868 | 830 | 830.5 | -45.5 | -5.2% | 98,400 |
| 2008/01/18 | 863 | 892 | 849.5 | 876 | +12.5 | +1.4% | 91,600 |
| 2008/01/17 | 849.5 | 870 | 835 | 863.5 | +14 | +1.6% | 123,600 |
| 2008/01/16 | 898.5 | 898.5 | 806 | 849.5 | -57 | -6.3% | 129,400 |
| 2008/01/15 | 932 | 932.5 | 906.5 | 906.5 | -25.5 | -2.7% | 71,400 |
| 2008/01/11 | 941.5 | 949 | 930.5 | 932 | -9 | -1% | 106,600 |
| 2008/01/10 | 958.5 | 959 | 939 | 941 | -17.5 | -1.8% | 57,400 |
| 2008/01/09 | 944 | 961.5 | 937.5 | 958.5 | +14.5 | +1.5% | 69,000 |
| 2008/01/08 | 953.5 | 954 | 939 | 944 | -9.5 | -1% | 77,600 |
| 2008/01/07 | 956 | 969 | 936.5 | 953.5 | -2.5 | -0.3% | 66,600 |
| 2008/01/04 | 975 | 976.5 | 951 | 956 | -40.5 | -4.1% | 33,000 |
| 2007/12/28 | 990.5 | 1,002.5 | 990.5 | 996.5 | -13.5 | -1.3% | 10,800 |
| 2007/12/27 | 1,015 | 1,017.5 | 999 | 1,010 | -5 | -0.5% | 17,000 |
| 2007/12/26 | 1,015 | 1,017.5 | 1,002.5 | 1,015 | +10 | +1% | 29,600 |
| 2007/12/25 | 1,015 | 1,015 | 997.5 | 1,005 | +12.5 | +1.3% | 19,000 |
| 2007/12/21 | 992 | 1,002.5 | 977 | 992.5 | +0.5 | +0.1% | 54,400 |
| 2007/12/20 | 982 | 998 | 977.5 | 992 | -5 | -0.5% | 57,800 |
| 2007/12/19 | 992.5 | 1,002.5 | 990 | 997 | -8 | -0.8% | 78,800 |
| 2007/12/18 | 1,010 | 1,010 | 988 | 1,005 | -2.5 | -0.2% | 52,800 |
| 2007/12/17 | 1,010 | 1,027.5 | 987.5 | 1,007.5 | -17.5 | -1.7% | 62,600 |
| 2007/12/14 | 1,042.5 | 1,047.5 | 1,012.5 | 1,025 | -17.5 | -1.7% | 138,400 |
| 2007/12/13 | 1,057.5 | 1,060 | 1,040 | 1,042.5 | -17.5 | -1.7% | 91,200 |
| 2007/12/12 | 1,030 | 1,060 | 1,025 | 1,060 | +15 | +1.4% | 60,800 |
| 2007/12/11 | 1,032.5 | 1,050 | 1,032.5 | 1,045 | +7.5 | +0.7% | 117,800 |
| 2007/12/10 | 1,037.5 | 1,040 | 1,020 | 1,037.5 | +17.5 | +1.7% | 85,000 |
| 2007/12/07 | 1,000 | 1,030 | 1,000 | 1,020 | +22 | +2.2% | 105,400 |
| 2007/12/06 | 975 | 1,002.5 | 972.5 | 998 | +25.5 | +2.6% | 174,000 |
| 2007/12/05 | 964.5 | 972.5 | 960.5 | 972.5 | +9.5 | +1% | 49,200 |
| 2007/12/04 | 968 | 970 | 955.5 | 963 | -5 | -0.5% | 103,000 |
| 2007/12/03 | 975 | 977 | 961.5 | 968 | -2.5 | -0.3% | 91,600 |
| 2007/11/30 | 965 | 977 | 965 | 970.5 | -2.5 | -0.3% | 103,200 |
| 2007/11/29 | 969 | 978 | 967.5 | 973 | +4 | +0.4% | 103,600 |
| 2007/11/28 | 968 | 969 | 957.5 | 969 | +1.5 | +0.2% | 54,000 |
| 2007/11/27 | 959.5 | 967.5 | 951.5 | 967.5 | +8 | +0.8% | 53,400 |
| 2007/11/26 | 969.5 | 969.5 | 951.5 | 959.5 | +18.5 | +2% | 71,200 |
| 2007/11/22 | 944.5 | 951.5 | 928 | 941 | -3 | -0.3% | 114,800 |
| 2007/11/21 | 950.5 | 958.5 | 943 | 944 | -6.5 | -0.7% | 91,600 |
| 2007/11/20 | 949.5 | 957 | 938 | 950.5 | -12 | -1.2% | 211,600 |
| 2007/11/19 | 964 | 966.5 | 956 | 962.5 | -1 | -0.1% | 64,400 |
| 2007/11/16 | 965 | 969.5 | 956.5 | 963.5 | -6 | -0.6% | 60,000 |
| 2007/11/15 | 965.5 | 974 | 965.5 | 969.5 | +11.5 | +1.2% | 90,200 |
| 2007/11/14 | 951 | 963 | 950.5 | 958 | +10.5 | +1.1% | 73,000 |
| 2007/11/13 | 946.5 | 951.5 | 945 | 947.5 | +1 | +0.1% | 84,600 |
| 2007/11/12 | 944.5 | 950.5 | 939 | 946.5 | -6.5 | -0.7% | 144,800 |
| 2007/11/09 | 945 | 964 | 945 | 953 | +2 | +0.2% | 85,400 |
4301～
4350
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
