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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 1,100 | 1,115 | 1,075 | 1,092.5 | +50 | +4.8% | 206,400 |
| 2006/06/08 | 1,105 | 1,105 | 1,030 | 1,042.5 | -95 | -8.4% | 120,400 |
| 2006/06/07 | 1,132.5 | 1,145 | 1,120 | 1,137.5 | ±0 | ±0% | 74,600 |
| 2006/06/06 | 1,145 | 1,155 | 1,135 | 1,137.5 | -17.5 | -1.5% | 83,400 |
| 2006/06/05 | 1,172.5 | 1,172.5 | 1,150 | 1,155 | -15 | -1.3% | 56,800 |
| 2006/06/02 | 1,185 | 1,185 | 1,127.5 | 1,170 | -12.5 | -1.1% | 171,200 |
| 2006/06/01 | 1,200 | 1,205 | 1,180 | 1,182.5 | +2.5 | +0.2% | 60,600 |
| 2006/05/31 | 1,185 | 1,192.5 | 1,177.5 | 1,180 | -20 | -1.7% | 94,600 |
| 2006/05/30 | 1,207.5 | 1,210 | 1,197.5 | 1,200 | -10 | -0.8% | 70,000 |
| 2006/05/29 | 1,222.5 | 1,222.5 | 1,207.5 | 1,210 | ±0 | ±0% | 46,200 |
| 2006/05/26 | 1,220 | 1,220 | 1,200 | 1,210 | +5 | +0.4% | 32,000 |
| 2006/05/25 | 1,205 | 1,215 | 1,200 | 1,205 | +2.5 | +0.2% | 39,400 |
| 2006/05/24 | 1,200 | 1,210 | 1,180 | 1,202.5 | -7.5 | -0.6% | 111,200 |
| 2006/05/23 | 1,242.5 | 1,242.5 | 1,202.5 | 1,210 | -20 | -1.6% | 65,800 |
| 2006/05/22 | 1,230 | 1,235 | 1,227.5 | 1,230 | -15 | -1.2% | 74,200 |
| 2006/05/19 | 1,217.5 | 1,255 | 1,212.5 | 1,245 | +40 | +3.3% | 87,600 |
| 2006/05/18 | 1,195 | 1,212.5 | 1,195 | 1,205 | -10 | -0.8% | 48,600 |
| 2006/05/17 | 1,217.5 | 1,220 | 1,100 | 1,215 | -2.5 | -0.2% | 103,800 |
| 2006/05/16 | 1,235 | 1,237.5 | 1,205 | 1,217.5 | -17.5 | -1.4% | 189,000 |
| 2006/05/15 | 1,242.5 | 1,245 | 1,232.5 | 1,235 | ±0 | ±0% | 48,200 |
| 2006/05/12 | 1,237.5 | 1,245 | 1,235 | 1,235 | -17.5 | -1.4% | 70,600 |
| 2006/05/11 | 1,230 | 1,252.5 | 1,230 | 1,252.5 | +22.5 | +1.8% | 201,200 |
| 2006/05/10 | 1,222.5 | 1,262.5 | 1,217.5 | 1,230 | -72.5 | -5.6% | 255,000 |
| 2006/05/09 | 1,305 | 1,317.5 | 1,300 | 1,302.5 | -15 | -1.1% | 31,800 |
| 2006/05/08 | 1,300 | 1,320 | 1,300 | 1,317.5 | +32.5 | +2.5% | 62,600 |
| 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 |
4701～
4750
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
