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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 1,050 | 1,065 | 1,045 | 1,060 | +17.5 | +1.7% | 57,400 |
| 2006/09/26 | 1,032.5 | 1,082.5 | 1,025 | 1,042.5 | +10 | +1% | 74,400 |
| 2006/09/25 | 1,027.5 | 1,037.5 | 1,000 | 1,032.5 | +12.5 | +1.2% | 76,400 |
| 2006/09/22 | 1,017.5 | 1,020 | 1,015 | 1,020 | +7.5 | +0.7% | 23,600 |
| 2006/09/21 | 1,015 | 1,025 | 1,010 | 1,012.5 | +5 | +0.5% | 31,000 |
| 2006/09/20 | 1,022.5 | 1,022.5 | 1,000 | 1,007.5 | -17.5 | -1.7% | 49,000 |
| 2006/09/19 | 1,037.5 | 1,047.5 | 1,020 | 1,025 | -10 | -1% | 51,400 |
| 2006/09/15 | 1,045 | 1,050 | 1,035 | 1,035 | -5 | -0.5% | 19,600 |
| 2006/09/14 | 1,025 | 1,045 | 1,025 | 1,040 | +10 | +1% | 23,600 |
| 2006/09/13 | 1,055 | 1,062.5 | 1,030 | 1,030 | -20 | -1.9% | 35,000 |
| 2006/09/12 | 1,067.5 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 33,400 |
| 2006/09/11 | 1,065 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 25,000 |
| 2006/09/08 | 1,062.5 | 1,072.5 | 1,062.5 | 1,065 | +2.5 | +0.2% | 43,600 |
| 2006/09/07 | 1,062.5 | 1,070 | 1,055 | 1,062.5 | ±0 | ±0% | 56,400 |
| 2006/09/06 | 1,070 | 1,070 | 1,060 | 1,062.5 | +2.5 | +0.2% | 42,000 |
| 2006/09/05 | 1,060 | 1,070 | 1,060 | 1,060 | +2.5 | +0.2% | 26,800 |
| 2006/09/04 | 1,060 | 1,062.5 | 1,057.5 | 1,057.5 | +2.5 | +0.2% | 43,400 |
| 2006/09/01 | 1,060 | 1,060 | 1,050 | 1,055 | ±0 | ±0% | 27,400 |
| 2006/08/31 | 1,050 | 1,062.5 | 1,050 | 1,055 | +10 | +1% | 39,000 |
| 2006/08/30 | 1,065 | 1,065 | 1,045 | 1,045 | -15 | -1.4% | 33,400 |
| 2006/08/29 | 1,072.5 | 1,072.5 | 1,047.5 | 1,060 | -2.5 | -0.2% | 45,000 |
| 2006/08/28 | 1,095 | 1,100 | 1,060 | 1,062.5 | -30 | -2.7% | 90,200 |
| 2006/08/25 | 1,090 | 1,092.5 | 1,085 | 1,092.5 | -5 | -0.5% | 57,200 |
| 2006/08/24 | 1,105 | 1,110 | 1,090 | 1,097.5 | -7.5 | -0.7% | 35,200 |
| 2006/08/23 | 1,117.5 | 1,117.5 | 1,095 | 1,105 | -5 | -0.5% | 35,200 |
| 2006/08/22 | 1,127.5 | 1,130 | 1,085 | 1,110 | -20 | -1.8% | 90,800 |
| 2006/08/21 | 1,132.5 | 1,135 | 1,125 | 1,130 | -5 | -0.4% | 32,600 |
| 2006/08/18 | 1,132.5 | 1,135 | 1,117.5 | 1,135 | +15 | +1.3% | 44,600 |
| 2006/08/17 | 1,110 | 1,135 | 1,110 | 1,120 | +5 | +0.4% | 34,600 |
| 2006/08/16 | 1,115 | 1,122.5 | 1,100 | 1,115 | ±0 | ±0% | 47,400 |
| 2006/08/15 | 1,125 | 1,125 | 1,105 | 1,115 | -5 | -0.4% | 37,600 |
| 2006/08/14 | 1,075 | 1,120 | 1,072.5 | 1,120 | +65 | +6.2% | 137,400 |
| 2006/08/11 | 1,042.5 | 1,055 | 1,040 | 1,055 | +12.5 | +1.2% | 32,200 |
| 2006/08/10 | 1,045 | 1,047.5 | 1,035 | 1,042.5 | -5 | -0.5% | 22,400 |
| 2006/08/09 | 1,037.5 | 1,050 | 1,027.5 | 1,047.5 | +12.5 | +1.2% | 50,400 |
| 2006/08/08 | 1,032.5 | 1,040 | 1,025 | 1,035 | +5 | +0.5% | 42,000 |
| 2006/08/07 | 1,037.5 | 1,040 | 1,025 | 1,030 | -7.5 | -0.7% | 79,600 |
| 2006/08/04 | 1,045 | 1,050 | 1,032.5 | 1,037.5 | ±0 | ±0% | 38,800 |
| 2006/08/03 | 1,037.5 | 1,042.5 | 1,032.5 | 1,037.5 | -7.5 | -0.7% | 35,800 |
| 2006/08/02 | 1,052.5 | 1,057.5 | 1,032.5 | 1,045 | -12.5 | -1.2% | 58,400 |
| 2006/08/01 | 1,037.5 | 1,057.5 | 1,030 | 1,057.5 | +50 | +5% | 74,400 |
| 2006/07/31 | 1,002.5 | 1,017.5 | 1,000 | 1,007.5 | +9.5 | +1% | 56,400 |
| 2006/07/28 | 999.5 | 1,005 | 995 | 998 | -1 | -0.1% | 38,400 |
| 2006/07/27 | 1,000 | 1,007.5 | 985 | 999 | -11 | -1.1% | 118,400 |
| 2006/07/26 | 1,037.5 | 1,037.5 | 1,000 | 1,010 | -12.5 | -1.2% | 45,200 |
| 2006/07/25 | 1,027.5 | 1,027.5 | 1,020 | 1,022.5 | +5 | +0.5% | 18,800 |
| 2006/07/24 | 1,022.5 | 1,025 | 1,007.5 | 1,017.5 | ±0 | ±0% | 30,200 |
| 2006/07/21 | 1,002.5 | 1,025 | 1,000 | 1,017.5 | +5 | +0.5% | 65,000 |
| 2006/07/20 | 1,000 | 1,015 | 995.5 | 1,012.5 | +13 | +1.3% | 183,600 |
| 2006/07/19 | 1,002.5 | 1,007.5 | 995 | 999.5 | -0.5 | -0.1% | 59,200 |
4551～
4600
件表示中 / 6054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 | 223,900円 | +4.0% | +8.2% | 3.80% | 13.02倍 | 0.93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 | 339,000円 | +5.9% | -1.2% | 4.25% | 7.60倍 | 0.91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 | 279,000円 | +5.6% | +1.1% | 2.69% | 17.53倍 | 0.98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 |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34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 |
| 泉州電 | 442,500円 | +2.8% | +4.1% | 3.16% | 9.97倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
