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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 970 | 974.5 | 965 | 974 | +4.5 | +0.5% | 56,400 |
| 2007/06/14 | 962.5 | 970.5 | 961 | 969.5 | +8.5 | +0.9% | 47,400 |
| 2007/06/13 | 967 | 967 | 957.5 | 961 | -7.5 | -0.8% | 85,400 |
| 2007/06/12 | 988 | 989.5 | 962.5 | 968.5 | -19 | -1.9% | 187,800 |
| 2007/06/11 | 987.5 | 990.5 | 985 | 987.5 | +3 | +0.3% | 41,600 |
| 2007/06/08 | 987 | 987.5 | 980.5 | 984.5 | -1.5 | -0.2% | 114,200 |
| 2007/06/07 | 994 | 995.5 | 982 | 986 | -3.5 | -0.4% | 115,800 |
| 2007/06/06 | 995.5 | 997.5 | 987 | 989.5 | -5.5 | -0.6% | 100,000 |
| 2007/06/05 | 1,002.5 | 1,002.5 | 990.5 | 995 | -12.5 | -1.2% | 126,200 |
| 2007/06/04 | 1,015 | 1,025 | 1,005 | 1,007.5 | -7.5 | -0.7% | 64,000 |
| 2007/06/01 | 1,007.5 | 1,020 | 1,005 | 1,015 | +10 | +1% | 67,600 |
| 2007/05/31 | 1,012.5 | 1,012.5 | 1,005 | 1,005 | +2.5 | +0.2% | 22,800 |
| 2007/05/30 | 1,007.5 | 1,007.5 | 1,000 | 1,002.5 | +3 | +0.3% | 57,800 |
| 2007/05/29 | 1,002.5 | 1,002.5 | 995 | 999.5 | -0.5 | -0.1% | 48,600 |
| 2007/05/28 | 1,000 | 1,005 | 997 | 1,000 | +10 | +1% | 81,600 |
| 2007/05/25 | 1,007.5 | 1,007.5 | 988.5 | 990 | -20 | -2% | 80,200 |
| 2007/05/24 | 1,012.5 | 1,012.5 | 1,000 | 1,010 | +2.5 | +0.2% | 55,800 |
| 2007/05/23 | 1,015 | 1,015 | 999 | 1,007.5 | +9.5 | +1% | 39,400 |
| 2007/05/22 | 993 | 1,002.5 | 987 | 998 | +14.5 | +1.5% | 130,600 |
| 2007/05/21 | 989.5 | 990.5 | 980.5 | 983.5 | -4.5 | -0.5% | 102,000 |
| 2007/05/18 | 1,000 | 1,000 | 988 | 988 | -6 | -0.6% | 68,400 |
| 2007/05/17 | 995 | 1,005 | 992.5 | 994 | ±0 | ±0% | 123,800 |
| 2007/05/16 | 999 | 1,002.5 | 993 | 994 | +2.5 | +0.3% | 110,000 |
| 2007/05/15 | 998 | 998 | 985 | 991.5 | +1 | +0.1% | 168,200 |
| 2007/05/14 | 987.5 | 1,000 | 987.5 | 990.5 | +6.5 | +0.7% | 119,400 |
| 2007/05/11 | 988 | 991.5 | 983 | 984 | -7.5 | -0.8% | 165,600 |
| 2007/05/10 | 987 | 998.5 | 986.5 | 991.5 | +8 | +0.8% | 211,600 |
| 2007/05/09 | 1,000 | 1,000 | 981.5 | 983.5 | -51.5 | -5% | 437,000 |
| 2007/05/08 | 1,085 | 1,085 | 1,022.5 | 1,035 | -50 | -4.6% | 207,000 |
| 2007/05/07 | 1,087.5 | 1,092.5 | 1,082.5 | 1,085 | -5 | -0.5% | 40,200 |
| 2007/05/02 | 1,080 | 1,090 | 1,077.5 | 1,090 | +7.5 | +0.7% | 44,000 |
| 2007/05/01 | 1,097.5 | 1,097.5 | 1,080 | 1,082.5 | -15 | -1.4% | 52,600 |
| 2007/04/27 | 1,092.5 | 1,097.5 | 1,092.5 | 1,097.5 | +2.5 | +0.2% | 30,200 |
| 2007/04/26 | 1,092.5 | 1,095 | 1,087.5 | 1,095 | +12.5 | +1.2% | 40,400 |
| 2007/04/25 | 1,092.5 | 1,095 | 1,077.5 | 1,082.5 | -10 | -0.9% | 77,000 |
| 2007/04/24 | 1,087.5 | 1,095 | 1,085 | 1,092.5 | +5 | +0.5% | 29,600 |
| 2007/04/23 | 1,087.5 | 1,095 | 1,085 | 1,087.5 | +2.5 | +0.2% | 61,200 |
| 2007/04/20 | 1,095 | 1,095 | 1,082.5 | 1,085 | ±0 | ±0% | 27,200 |
| 2007/04/19 | 1,095 | 1,095 | 1,082.5 | 1,085 | -12.5 | -1.1% | 50,800 |
| 2007/04/18 | 1,090 | 1,102.5 | 1,090 | 1,097.5 | +2.5 | +0.2% | 61,200 |
| 2007/04/17 | 1,105 | 1,107.5 | 1,090 | 1,095 | -5 | -0.5% | 59,800 |
| 2007/04/16 | 1,107.5 | 1,110 | 1,100 | 1,100 | +7.5 | +0.7% | 66,600 |
| 2007/04/13 | 1,100 | 1,105 | 1,092.5 | 1,092.5 | -15 | -1.4% | 82,200 |
| 2007/04/12 | 1,112.5 | 1,117.5 | 1,100 | 1,107.5 | -12.5 | -1.1% | 80,800 |
| 2007/04/11 | 1,125 | 1,130 | 1,117.5 | 1,120 | -5 | -0.4% | 45,200 |
| 2007/04/10 | 1,122.5 | 1,132.5 | 1,120 | 1,125 | -10 | -0.9% | 88,400 |
| 2007/04/09 | 1,127.5 | 1,140 | 1,127.5 | 1,135 | +7.5 | +0.7% | 63,200 |
| 2007/04/06 | 1,142.5 | 1,142.5 | 1,125 | 1,127.5 | -10 | -0.9% | 84,200 |
| 2007/04/05 | 1,132.5 | 1,145 | 1,132.5 | 1,137.5 | -12.5 | -1.1% | 101,400 |
| 2007/04/04 | 1,145 | 1,155 | 1,145 | 1,150 | +5 | +0.4% | 106,800 |
4451～
4500
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
