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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/11/08 | 945 | 954.5 | 937.5 | 951 | -1 | -0.1% | 173,200 |
| 2007/11/07 | 952.5 | 957 | 949 | 952 | -6 | -0.6% | 59,800 |
| 2007/11/06 | 957 | 959 | 954 | 958 | +5.5 | +0.6% | 47,400 |
| 2007/11/05 | 956 | 957.5 | 950 | 952.5 | -5 | -0.5% | 81,600 |
| 2007/11/02 | 952 | 961 | 951.5 | 957.5 | -9.5 | -1% | 62,800 |
| 2007/11/01 | 957 | 970 | 955.5 | 967 | -7.5 | -0.8% | 85,800 |
| 2007/10/31 | 955.5 | 974.5 | 955.5 | 974.5 | +13 | +1.4% | 71,800 |
| 2007/10/30 | 950 | 970 | 950 | 961.5 | +2 | +0.2% | 71,200 |
| 2007/10/29 | 952.5 | 962.5 | 952.5 | 959.5 | +7 | +0.7% | 79,000 |
| 2007/10/26 | 950 | 955 | 950 | 952.5 | +1.5 | +0.2% | 66,400 |
| 2007/10/25 | 949 | 954 | 947.5 | 951 | +1 | +0.1% | 116,600 |
| 2007/10/24 | 950.5 | 955 | 945 | 950 | -1 | -0.1% | 124,800 |
| 2007/10/23 | 949 | 961.5 | 949 | 951 | +3.5 | +0.4% | 47,800 |
| 2007/10/22 | 934.5 | 955 | 933 | 947.5 | +3.5 | +0.4% | 88,600 |
| 2007/10/19 | 947 | 950.5 | 915 | 944 | -6 | -0.6% | 142,200 |
| 2007/10/18 | 950.5 | 955 | 948.5 | 950 | +2.5 | +0.3% | 66,400 |
| 2007/10/17 | 945 | 954.5 | 945 | 947.5 | +3 | +0.3% | 111,600 |
| 2007/10/16 | 950 | 955.5 | 942 | 944.5 | -7 | -0.7% | 109,000 |
| 2007/10/15 | 950.5 | 955 | 948 | 951.5 | +5.5 | +0.6% | 36,600 |
| 2007/10/12 | 954.5 | 963.5 | 946 | 946 | -11.5 | -1.2% | 179,000 |
| 2007/10/11 | 950 | 964.5 | 950 | 957.5 | +10.5 | +1.1% | 34,200 |
| 2007/10/10 | 952 | 957.5 | 947 | 947 | -4.5 | -0.5% | 64,200 |
| 2007/10/09 | 950.5 | 962 | 948 | 951.5 | +1 | +0.1% | 82,600 |
| 2007/10/05 | 956.5 | 957 | 943.5 | 950.5 | -2.5 | -0.3% | 136,000 |
| 2007/10/04 | 960 | 966 | 952.5 | 953 | -13.5 | -1.4% | 26,400 |
| 2007/10/03 | 964.5 | 970 | 959.5 | 966.5 | +2.5 | +0.3% | 40,800 |
| 2007/10/02 | 953.5 | 966 | 953.5 | 964 | +10 | +1% | 34,800 |
| 2007/10/01 | 963.5 | 963.5 | 950.5 | 954 | +1.5 | +0.2% | 67,600 |
| 2007/09/28 | 961.5 | 967.5 | 952.5 | 952.5 | -18.5 | -1.9% | 45,400 |
| 2007/09/27 | 964 | 975 | 961 | 971 | +15.5 | +1.6% | 35,200 |
| 2007/09/26 | 967.5 | 967.5 | 952 | 955.5 | -1 | -0.1% | 49,800 |
| 2007/09/25 | 950.5 | 960 | 930.5 | 956.5 | +9 | +0.9% | 74,600 |
4301～
4350
件表示中 / 6097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 | 246,000円 | +5.3% | +7.0% | 4.07% | 12.88倍 | 0.99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 |
| ユアサ商 | 443,000円 | +4.1% | +12.4% | 4.29% | 7.76倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 紙パル商 | 62,500円 | +1.6% | -2.0% | 4.48% | 9.06倍 | 0.57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 |
| ＢＵＹＳＥＬＬ | 295,000円 | +66.7% | +66.0% | 0.68% | 24.01倍 | 7.48倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 332,500円 | +4.5% | +5.7% | 2.71% | 8.62倍 | 0.86倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
