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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 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 |
| 2006/07/18 | 1,040 | 1,040 | 990 | 1,000 | -47.5 | -4.5% | 56,800 |
| 2006/07/14 | 1,075 | 1,075 | 1,040 | 1,047.5 | -12.5 | -1.2% | 50,800 |
| 2006/07/13 | 1,057.5 | 1,062.5 | 1,045 | 1,060 | -5 | -0.5% | 59,000 |
| 2006/07/12 | 1,082.5 | 1,085 | 1,055 | 1,065 | -22.5 | -2.1% | 52,600 |
| 2006/07/11 | 1,105 | 1,105 | 1,082.5 | 1,087.5 | -15 | -1.4% | 43,800 |
| 2006/07/10 | 1,092.5 | 1,110 | 1,087.5 | 1,102.5 | +10 | +0.9% | 50,200 |
| 2006/07/07 | 1,110 | 1,110 | 1,090 | 1,092.5 | -15 | -1.4% | 28,000 |
| 2006/07/06 | 1,090 | 1,112.5 | 1,080 | 1,107.5 | +12.5 | +1.1% | 84,600 |
| 2006/07/05 | 1,095 | 1,102.5 | 1,087.5 | 1,095 | -10 | -0.9% | 42,600 |
| 2006/07/04 | 1,102.5 | 1,112.5 | 1,097.5 | 1,105 | +5 | +0.5% | 36,000 |
| 2006/07/03 | 1,105 | 1,107.5 | 1,085 | 1,100 | +15 | +1.4% | 47,600 |
| 2006/06/30 | 1,072.5 | 1,095 | 1,072.5 | 1,085 | +15 | +1.4% | 45,000 |
| 2006/06/29 | 1,070 | 1,077.5 | 1,065 | 1,070 | -5 | -0.5% | 119,800 |
| 2006/06/28 | 1,070 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 34,600 |
| 2006/06/27 | 1,067.5 | 1,082.5 | 1,067.5 | 1,080 | +12.5 | +1.2% | 114,800 |
| 2006/06/26 | 1,075 | 1,075 | 1,067.5 | 1,067.5 | -12.5 | -1.2% | 94,600 |
| 2006/06/23 | 1,075 | 1,080 | 1,067.5 | 1,080 | -15 | -1.4% | 61,800 |
| 2006/06/22 | 1,065 | 1,095 | 1,065 | 1,095 | +35 | +3.3% | 70,800 |
| 2006/06/21 | 1,077.5 | 1,080 | 1,052.5 | 1,060 | -17.5 | -1.6% | 106,200 |
| 2006/06/20 | 1,075 | 1,092.5 | 1,075 | 1,077.5 | -17.5 | -1.6% | 93,800 |
| 2006/06/19 | 1,107.5 | 1,115 | 1,085 | 1,095 | -12.5 | -1.1% | 65,600 |
| 2006/06/16 | 1,092.5 | 1,130 | 1,092.5 | 1,107.5 | +27.5 | +2.5% | 99,800 |
| 2006/06/15 | 1,070 | 1,087.5 | 1,067.5 | 1,080 | +15 | +1.4% | 53,600 |
| 2006/06/14 | 1,052.5 | 1,080 | 1,052.5 | 1,065 | +12.5 | +1.2% | 53,200 |
| 2006/06/13 | 1,082.5 | 1,082.5 | 1,050 | 1,052.5 | -35 | -3.2% | 58,600 |
| 2006/06/12 | 1,075 | 1,105 | 1,065 | 1,087.5 | -5 | -0.5% | 86,000 |
4651～
4700
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 | 67,700円 | +1.6% | -2.0% | 4.14% | 9.82倍 | 0.62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 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81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 | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46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 | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55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
