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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 1,197.5 | 1,202.5 | 1,165 | 1,170 | -22.5 | -1.9% | 86,200 |
| 2007/02/26 | 1,215 | 1,215 | 1,190 | 1,192.5 | -15 | -1.2% | 79,400 |
| 2007/02/23 | 1,185 | 1,210 | 1,185 | 1,207.5 | +12.5 | +1% | 114,600 |
| 2007/02/22 | 1,182.5 | 1,195 | 1,175 | 1,195 | +12.5 | +1.1% | 96,400 |
| 2007/02/21 | 1,192.5 | 1,195 | 1,167.5 | 1,182.5 | -10 | -0.8% | 73,800 |
| 2007/02/20 | 1,187.5 | 1,197.5 | 1,160 | 1,192.5 | ±0 | ±0% | 88,000 |
| 2007/02/19 | 1,197.5 | 1,197.5 | 1,180 | 1,192.5 | -5 | -0.4% | 74,600 |
| 2007/02/16 | 1,182.5 | 1,197.5 | 1,177.5 | 1,197.5 | +2.5 | +0.2% | 101,000 |
| 2007/02/15 | 1,202.5 | 1,212.5 | 1,187.5 | 1,195 | -7.5 | -0.6% | 153,800 |
| 2007/02/14 | 1,210 | 1,215 | 1,197.5 | 1,202.5 | -12.5 | -1% | 69,400 |
| 2007/02/13 | 1,192.5 | 1,222.5 | 1,192.5 | 1,215 | +2.5 | +0.2% | 101,800 |
| 2007/02/09 | 1,195 | 1,217.5 | 1,195 | 1,212.5 | +20 | +1.7% | 62,600 |
| 2007/02/08 | 1,180 | 1,200 | 1,180 | 1,192.5 | +15 | +1.3% | 75,600 |
| 2007/02/07 | 1,190 | 1,200 | 1,177.5 | 1,177.5 | -25 | -2.1% | 137,600 |
| 2007/02/06 | 1,192.5 | 1,215 | 1,172.5 | 1,202.5 | +10 | +0.8% | 64,400 |
| 2007/02/05 | 1,197.5 | 1,200 | 1,180 | 1,192.5 | +10 | +0.8% | 106,600 |
| 2007/02/02 | 1,170 | 1,182.5 | 1,162.5 | 1,182.5 | +17.5 | +1.5% | 50,800 |
| 2007/02/01 | 1,142.5 | 1,165 | 1,142.5 | 1,165 | +20 | +1.7% | 60,400 |
| 2007/01/31 | 1,160 | 1,170 | 1,142.5 | 1,145 | -10 | -0.9% | 65,000 |
| 2007/01/30 | 1,125 | 1,162.5 | 1,122.5 | 1,155 | +32.5 | +2.9% | 168,000 |
| 2007/01/29 | 1,115 | 1,122.5 | 1,112.5 | 1,122.5 | +10 | +0.9% | 64,000 |
| 2007/01/26 | 1,115 | 1,117.5 | 1,100 | 1,112.5 | +7.5 | +0.7% | 72,800 |
| 2007/01/25 | 1,120 | 1,120 | 1,102.5 | 1,105 | -5 | -0.5% | 128,200 |
| 2007/01/24 | 1,102.5 | 1,110 | 1,097.5 | 1,110 | +7.5 | +0.7% | 109,200 |
| 2007/01/23 | 1,120 | 1,120 | 1,095 | 1,102.5 | -17.5 | -1.6% | 164,200 |
| 2007/01/22 | 1,130 | 1,130 | 1,115 | 1,120 | +10 | +0.9% | 108,600 |
| 2007/01/19 | 1,120 | 1,125 | 1,110 | 1,110 | -12.5 | -1.1% | 160,800 |
| 2007/01/18 | 1,120 | 1,132.5 | 1,115 | 1,122.5 | +2.5 | +0.2% | 75,400 |
| 2007/01/17 | 1,117.5 | 1,125 | 1,107.5 | 1,120 | +2.5 | +0.2% | 66,000 |
| 2007/01/16 | 1,130 | 1,130 | 1,105 | 1,117.5 | -5 | -0.4% | 105,000 |
| 2007/01/15 | 1,125 | 1,130 | 1,117.5 | 1,122.5 | ±0 | ±0% | 78,800 |
| 2007/01/12 | 1,097.5 | 1,127.5 | 1,090 | 1,122.5 | +25 | +2.3% | 98,400 |
| 2007/01/11 | 1,100 | 1,107.5 | 1,085 | 1,097.5 | -10 | -0.9% | 87,800 |
| 2007/01/10 | 1,107.5 | 1,112.5 | 1,090 | 1,107.5 | -15 | -1.3% | 79,000 |
| 2007/01/09 | 1,127.5 | 1,132.5 | 1,115 | 1,122.5 | -5 | -0.4% | 73,600 |
| 2007/01/05 | 1,140 | 1,142.5 | 1,120 | 1,127.5 | -12.5 | -1.1% | 90,000 |
| 2007/01/04 | 1,140 | 1,140 | 1,137.5 | 1,140 | +7.5 | +0.7% | 9,000 |
| 2006/12/29 | 1,137.5 | 1,140 | 1,132.5 | 1,132.5 | -5 | -0.4% | 11,400 |
| 2006/12/28 | 1,120 | 1,142.5 | 1,120 | 1,137.5 | +17.5 | +1.6% | 70,800 |
| 2006/12/27 | 1,130 | 1,135 | 1,117.5 | 1,120 | -7.5 | -0.7% | 65,200 |
| 2006/12/26 | 1,120 | 1,127.5 | 1,117.5 | 1,127.5 | +12.5 | +1.1% | 48,000 |
| 2006/12/25 | 1,115 | 1,122.5 | 1,112.5 | 1,115 | ±0 | ±0% | 33,400 |
| 2006/12/22 | 1,122.5 | 1,125 | 1,105 | 1,115 | -7.5 | -0.7% | 82,400 |
| 2006/12/21 | 1,130 | 1,135 | 1,120 | 1,122.5 | -2.5 | -0.2% | 104,800 |
| 2006/12/20 | 1,115 | 1,132.5 | 1,105 | 1,125 | +22.5 | +2% | 69,000 |
| 2006/12/19 | 1,105 | 1,115 | 1,102.5 | 1,102.5 | -17.5 | -1.6% | 99,000 |
| 2006/12/18 | 1,135 | 1,140 | 1,107.5 | 1,120 | -15 | -1.3% | 50,600 |
| 2006/12/15 | 1,125 | 1,135 | 1,120 | 1,135 | +10 | +0.9% | 78,800 |
| 2006/12/14 | 1,135 | 1,142.5 | 1,117.5 | 1,125 | -10 | -0.9% | 118,400 |
| 2006/12/13 | 1,130 | 1,155 | 1,130 | 1,135 | +10 | +0.9% | 192,800 |
4451～
4500
件表示中 / 6055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 | 222,100円 | +4.0% | +8.2% | 3.83% | 12.91倍 | 0.92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 |
| 蝶 理 | 349,500円 | +5.9% | -1.2% | 4.12% | 7.83倍 | 0.94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 |
| 日 伝 | 285,200円 | +5.6% | +1.1% | 2.63% | 17.92倍 | 1.00倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 泉州電 | 446,500円 | +2.8% | +4.1% | 3.14% | 10.06倍 | 1.40倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 内田洋 | 788,000円 | +10.5% | +11.5% | 2.79% | 10.35倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
