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 |
|---|---|---|---|---|---|---|---|
| 2007/04/02 | 1,180 | 1,190 | 1,137.5 | 1,150 | -42.5 | -3.6% | 176,000 |
| 2007/03/30 | 1,155 | 1,202.5 | 1,152.5 | 1,192.5 | +35 | +3% | 223,800 |
| 2007/03/29 | 1,132.5 | 1,160 | 1,132.5 | 1,157.5 | +5 | +0.4% | 89,000 |
| 2007/03/28 | 1,152.5 | 1,167.5 | 1,140 | 1,152.5 | ±0 | ±0% | 78,400 |
| 2007/03/27 | 1,152.5 | 1,170 | 1,147.5 | 1,152.5 | -27.5 | -2.3% | 88,600 |
| 2007/03/26 | 1,182.5 | 1,190 | 1,172.5 | 1,180 | -17.5 | -1.5% | 69,800 |
| 2007/03/23 | 1,160 | 1,197.5 | 1,160 | 1,197.5 | +42.5 | +3.7% | 136,000 |
| 2007/03/22 | 1,150 | 1,162.5 | 1,150 | 1,155 | +5 | +0.4% | 107,200 |
| 2007/03/20 | 1,150 | 1,155 | 1,147.5 | 1,150 | +7.5 | +0.7% | 84,400 |
| 2007/03/19 | 1,142.5 | 1,152.5 | 1,140 | 1,142.5 | +7.5 | +0.7% | 66,200 |
| 2007/03/16 | 1,155 | 1,162.5 | 1,132.5 | 1,135 | -20 | -1.7% | 120,800 |
| 2007/03/15 | 1,152.5 | 1,160 | 1,150 | 1,155 | +17.5 | +1.5% | 47,000 |
| 2007/03/14 | 1,140 | 1,147.5 | 1,135 | 1,137.5 | -42.5 | -3.6% | 183,200 |
| 2007/03/13 | 1,197.5 | 1,197.5 | 1,180 | 1,180 | -15 | -1.3% | 66,000 |
| 2007/03/12 | 1,190 | 1,195 | 1,187.5 | 1,195 | +20 | +1.7% | 36,200 |
| 2007/03/09 | 1,190 | 1,200 | 1,172.5 | 1,175 | -30 | -2.5% | 144,800 |
| 2007/03/08 | 1,172.5 | 1,217.5 | 1,172.5 | 1,205 | +32.5 | +2.8% | 202,200 |
| 2007/03/07 | 1,165 | 1,180 | 1,157.5 | 1,172.5 | +27.5 | +2.4% | 139,600 |
| 2007/03/06 | 1,117.5 | 1,147.5 | 1,112.5 | 1,145 | +37.5 | +3.4% | 162,000 |
| 2007/03/05 | 1,135 | 1,135 | 1,100 | 1,107.5 | -27.5 | -2.4% | 110,400 |
| 2007/03/02 | 1,132.5 | 1,142.5 | 1,127.5 | 1,135 | -7.5 | -0.7% | 86,000 |
| 2007/03/01 | 1,145 | 1,150 | 1,132.5 | 1,142.5 | +2.5 | +0.2% | 111,200 |
| 2007/02/28 | 1,110 | 1,147.5 | 1,102.5 | 1,140 | -30 | -2.6% | 92,000 |
| 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 |
4501～
4550
件表示中 / 6128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% | 8.78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 |
| 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 |
| カメイ | 286,900円 | +2.1% | -4.5% | 3.49% | 7.99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 |
市場注目の銘柄
チャート関連のコラム
