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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,302.5 | 1,310 | 1,277.5 | 1,285 | -15 | -1.2% | 115,000 |
| 2006/05/01 | 1,327.5 | 1,327.5 | 1,297.5 | 1,300 | -32.5 | -2.4% | 62,800 |
| 2006/04/28 | 1,310 | 1,335 | 1,300 | 1,332.5 | +5 | +0.4% | 103,400 |
| 2006/04/27 | 1,335 | 1,337.5 | 1,327.5 | 1,327.5 | +2.5 | +0.2% | 89,600 |
| 2006/04/26 | 1,317.5 | 1,337.5 | 1,312.5 | 1,325 | +15 | +1.1% | 103,600 |
| 2006/04/25 | 1,292.5 | 1,310 | 1,285 | 1,310 | +22.5 | +1.7% | 68,800 |
| 2006/04/24 | 1,290 | 1,292.5 | 1,280 | 1,287.5 | -2.5 | -0.2% | 94,600 |
| 2006/04/21 | 1,285 | 1,292.5 | 1,280 | 1,290 | +20 | +1.6% | 65,600 |
| 2006/04/20 | 1,272.5 | 1,272.5 | 1,265 | 1,270 | -5 | -0.4% | 44,800 |
| 2006/04/19 | 1,287.5 | 1,290 | 1,275 | 1,275 | +2.5 | +0.2% | 58,800 |
| 2006/04/18 | 1,262.5 | 1,275 | 1,250 | 1,272.5 | +22.5 | +1.8% | 70,400 |
| 2006/04/17 | 1,262.5 | 1,265 | 1,250 | 1,250 | -10 | -0.8% | 87,800 |
| 2006/04/14 | 1,250 | 1,262.5 | 1,240 | 1,260 | +20 | +1.6% | 52,000 |
| 2006/04/13 | 1,230 | 1,247.5 | 1,230 | 1,240 | +12.5 | +1% | 45,400 |
| 2006/04/12 | 1,242.5 | 1,250 | 1,227.5 | 1,227.5 | -15 | -1.2% | 56,600 |
| 2006/04/11 | 1,240 | 1,257.5 | 1,235 | 1,242.5 | +7.5 | +0.6% | 40,400 |
| 2006/04/10 | 1,235 | 1,242.5 | 1,232.5 | 1,235 | ±0 | ±0% | 29,200 |
| 2006/04/07 | 1,232.5 | 1,235 | 1,225 | 1,235 | ±0 | ±0% | 30,400 |
| 2006/04/06 | 1,225 | 1,237.5 | 1,220 | 1,235 | +10 | +0.8% | 48,600 |
| 2006/04/05 | 1,232.5 | 1,250 | 1,225 | 1,225 | -27.5 | -2.2% | 69,600 |
| 2006/04/04 | 1,260 | 1,260 | 1,240 | 1,252.5 | -5 | -0.4% | 62,400 |
| 2006/04/03 | 1,270 | 1,270 | 1,250 | 1,257.5 | -10 | -0.8% | 47,000 |
| 2006/03/31 | 1,275 | 1,280 | 1,265 | 1,267.5 | +2.5 | +0.2% | 75,000 |
| 2006/03/30 | 1,265 | 1,270 | 1,260 | 1,265 | +5 | +0.4% | 57,600 |
| 2006/03/29 | 1,240 | 1,270 | 1,232.5 | 1,260 | +22.5 | +1.8% | 121,200 |
| 2006/03/28 | 1,215 | 1,242.5 | 1,192.5 | 1,237.5 | +5 | +0.4% | 94,600 |
| 2006/03/27 | 1,235 | 1,240 | 1,220 | 1,232.5 | +17.5 | +1.4% | 143,000 |
| 2006/03/24 | 1,225 | 1,230 | 1,207.5 | 1,215 | -10 | -0.8% | 73,400 |
| 2006/03/23 | 1,225 | 1,235 | 1,225 | 1,225 | ±0 | ±0% | 53,600 |
| 2006/03/22 | 1,230 | 1,235 | 1,215 | 1,225 | ±0 | ±0% | 61,800 |
| 2006/03/20 | 1,200 | 1,227.5 | 1,197.5 | 1,225 | +25 | +2.1% | 142,800 |
| 2006/03/17 | 1,185 | 1,200 | 1,177.5 | 1,200 | +25 | +2.1% | 82,200 |
| 2006/03/16 | 1,195 | 1,195 | 1,170 | 1,175 | -15 | -1.3% | 58,600 |
| 2006/03/15 | 1,185 | 1,195 | 1,182.5 | 1,190 | +10 | +0.8% | 52,000 |
| 2006/03/14 | 1,185 | 1,187.5 | 1,172.5 | 1,180 | +7.5 | +0.6% | 58,600 |
| 2006/03/13 | 1,192.5 | 1,195 | 1,160 | 1,172.5 | +20 | +1.7% | 73,000 |
| 2006/03/10 | 1,145 | 1,160 | 1,140 | 1,152.5 | -7.5 | -0.6% | 121,000 |
| 2006/03/09 | 1,127.5 | 1,160 | 1,127.5 | 1,160 | +35 | +3.1% | 79,400 |
| 2006/03/08 | 1,145 | 1,145 | 1,125 | 1,125 | -27.5 | -2.4% | 69,200 |
| 2006/03/07 | 1,140 | 1,152.5 | 1,140 | 1,152.5 | +12.5 | +1.1% | 88,400 |
| 2006/03/06 | 1,167.5 | 1,167.5 | 1,140 | 1,140 | -27.5 | -2.4% | 111,800 |
| 2006/03/03 | 1,185 | 1,192.5 | 1,167.5 | 1,167.5 | -25 | -2.1% | 79,800 |
| 2006/03/02 | 1,187.5 | 1,210 | 1,187.5 | 1,192.5 | +5 | +0.4% | 59,800 |
| 2006/03/01 | 1,192.5 | 1,210 | 1,187.5 | 1,187.5 | -5 | -0.4% | 68,000 |
| 2006/02/28 | 1,200 | 1,217.5 | 1,190 | 1,192.5 | +2.5 | +0.2% | 81,800 |
| 2006/02/27 | 1,220 | 1,237.5 | 1,190 | 1,190 | -10 | -0.8% | 102,200 |
| 2006/02/24 | 1,215 | 1,215 | 1,180 | 1,200 | -20 | -1.6% | 154,600 |
| 2006/02/23 | 1,190 | 1,227.5 | 1,190 | 1,220 | +40 | +3.4% | 209,400 |
| 2006/02/22 | 1,200 | 1,230 | 1,180 | 1,180 | -7.5 | -0.6% | 66,000 |
| 2006/02/21 | 1,180 | 1,192.5 | 1,155 | 1,187.5 | +2.5 | +0.2% | 89,000 |
4651～
4700
件表示中 / 6053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 | 224,500円 | +4.0% | +8.2% | 3.79% | 13.04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% | 7.59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 | 281,300円 | +5.6% | +1.1% | 2.67% | 17.67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 | 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 |
| 伯 東 | 374,000円 | +1.6% | -22.1% | 5.35% | 14.36倍 | 1.07倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
