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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,200 | 1,212.5 | 1,185 | 1,185 | +5 | +0.4% | 132,200 |
| 2006/02/17 | 1,265 | 1,265 | 1,175 | 1,180 | -67.5 | -5.4% | 114,600 |
| 2006/02/16 | 1,262.5 | 1,262.5 | 1,230 | 1,247.5 | -22.5 | -1.8% | 67,600 |
| 2006/02/15 | 1,300 | 1,310 | 1,240 | 1,270 | +10 | +0.8% | 106,200 |
| 2006/02/14 | 1,300 | 1,307.5 | 1,252.5 | 1,260 | -35 | -2.7% | 123,600 |
| 2006/02/13 | 1,292.5 | 1,302.5 | 1,285 | 1,295 | +2.5 | +0.2% | 78,400 |
| 2006/02/10 | 1,305 | 1,312.5 | 1,282.5 | 1,292.5 | -10 | -0.8% | 90,000 |
| 2006/02/09 | 1,335 | 1,335 | 1,300 | 1,302.5 | -32.5 | -2.4% | 101,200 |
| 2006/02/08 | 1,342.5 | 1,357.5 | 1,325 | 1,335 | ±0 | ±0% | 138,400 |
| 2006/02/07 | 1,312.5 | 1,337.5 | 1,302.5 | 1,335 | +35 | +2.7% | 130,600 |
| 2006/02/06 | 1,340 | 1,340 | 1,282.5 | 1,300 | -35 | -2.6% | 175,200 |
| 2006/02/03 | 1,357.5 | 1,357.5 | 1,327.5 | 1,335 | -20 | -1.5% | 92,600 |
| 2006/02/02 | 1,390 | 1,390 | 1,350 | 1,355 | -40 | -2.9% | 190,200 |
| 2006/02/01 | 1,400 | 1,412.5 | 1,380 | 1,395 | -45 | -3.1% | 155,600 |
| 2006/01/31 | 1,407.5 | 1,445 | 1,390 | 1,440 | +32.5 | +2.3% | 101,000 |
| 2006/01/30 | 1,430 | 1,442.5 | 1,402.5 | 1,407.5 | -12.5 | -0.9% | 65,200 |
| 2006/01/27 | 1,390 | 1,420 | 1,377.5 | 1,420 | +45 | +3.3% | 73,000 |
| 2006/01/26 | 1,372.5 | 1,385 | 1,370 | 1,375 | +7.5 | +0.5% | 58,800 |
| 2006/01/25 | 1,370 | 1,377.5 | 1,367.5 | 1,367.5 | ±0 | ±0% | 48,800 |
| 2006/01/24 | 1,372.5 | 1,380 | 1,355 | 1,367.5 | -27.5 | -2% | 117,400 |
| 2006/01/23 | 1,400 | 1,402.5 | 1,377.5 | 1,395 | -20 | -1.4% | 93,000 |
| 2006/01/20 | 1,407.5 | 1,420 | 1,400 | 1,415 | +5 | +0.4% | 112,400 |
| 2006/01/19 | 1,410 | 1,422.5 | 1,390 | 1,410 | -20 | -1.4% | 143,000 |
| 2006/01/18 | 1,407.5 | 1,430 | 1,360 | 1,430 | +22.5 | +1.6% | 285,000 |
| 2006/01/17 | 1,402.5 | 1,430 | 1,395 | 1,407.5 | +5 | +0.4% | 147,800 |
| 2006/01/16 | 1,410 | 1,417.5 | 1,400 | 1,402.5 | -7.5 | -0.5% | 79,400 |
| 2006/01/13 | 1,410 | 1,425 | 1,405 | 1,410 | +2.5 | +0.2% | 133,800 |
| 2006/01/12 | 1,402.5 | 1,425 | 1,400 | 1,407.5 | -5 | -0.4% | 192,400 |
| 2006/01/11 | 1,430 | 1,430 | 1,400 | 1,412.5 | -45 | -3.1% | 262,600 |
| 2006/01/10 | 1,425 | 1,465 | 1,420 | 1,457.5 | +40 | +2.8% | 217,800 |
| 2006/01/06 | 1,350 | 1,425 | 1,335 | 1,417.5 | +75 | +5.6% | 195,400 |
| 2006/01/05 | 1,347.5 | 1,347.5 | 1,322.5 | 1,342.5 | +5 | +0.4% | 93,000 |
| 2006/01/04 | 1,300 | 1,350 | 1,297.5 | 1,337.5 | +67.5 | +5.3% | 144,200 |
| 2005/12/30 | 1,275 | 1,285 | 1,270 | 1,270 | -2.5 | -0.2% | 39,000 |
| 2005/12/29 | 1,270 | 1,287.5 | 1,262.5 | 1,272.5 | +2.5 | +0.2% | 72,200 |
| 2005/12/28 | 1,267.5 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 32,800 |
| 2005/12/27 | 1,250 | 1,282.5 | 1,250 | 1,270 | +20 | +1.6% | 76,200 |
| 2005/12/26 | 1,252.5 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 42,800 |
| 2005/12/22 | 1,260 | 1,265 | 1,250 | 1,250 | -12.5 | -1% | 38,400 |
| 2005/12/21 | 1,260 | 1,272.5 | 1,252.5 | 1,262.5 | +10 | +0.8% | 77,200 |
| 2005/12/20 | 1,250 | 1,265 | 1,245 | 1,252.5 | +10 | +0.8% | 98,400 |
| 2005/12/19 | 1,267.5 | 1,267.5 | 1,240 | 1,242.5 | -20 | -1.6% | 60,200 |
| 2005/12/16 | 1,260 | 1,262.5 | 1,242.5 | 1,262.5 | ±0 | ±0% | 107,200 |
| 2005/12/15 | 1,275 | 1,282.5 | 1,262.5 | 1,262.5 | -40 | -3.1% | 70,200 |
| 2005/12/14 | 1,315 | 1,317.5 | 1,282.5 | 1,302.5 | -15 | -1.1% | 85,800 |
| 2005/12/13 | 1,275 | 1,325 | 1,275 | 1,317.5 | +42.5 | +3.3% | 100,600 |
| 2005/12/12 | 1,275 | 1,295 | 1,267.5 | 1,275 | +20 | +1.6% | 89,400 |
| 2005/12/09 | 1,247.5 | 1,270 | 1,232.5 | 1,255 | +5 | +0.4% | 123,000 |
| 2005/12/08 | 1,252.5 | 1,277.5 | 1,247.5 | 1,250 | -20 | -1.6% | 74,400 |
| 2005/12/07 | 1,270 | 1,287.5 | 1,255 | 1,270 | ±0 | ±0% | 79,400 |
4701～
4750
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 | 222,600円 | +4.0% | +8.2% | 3.82% | 12.93倍 | 0.92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 | 334,500円 | +5.9% | -1.2% | 4.30% | 7.49倍 | 0.90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 | 278,500円 | +5.6% | +1.1% | 2.69% | 17.49倍 | 0.97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 |
| 伯 東 | 373,500円 | +1.6% | -22.1% | 5.35% | 14.35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
