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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,295 | 1,312.5 | 1,270 | 1,270 | -25 | -1.9% | 44,000 |
| 2005/12/05 | 1,300 | 1,315 | 1,277.5 | 1,295 | -27.5 | -2.1% | 124,200 |
| 2005/12/02 | 1,277.5 | 1,362.5 | 1,275 | 1,322.5 | +65 | +5.2% | 525,400 |
| 2005/12/01 | 1,250 | 1,260 | 1,247.5 | 1,257.5 | +7.5 | +0.6% | 139,600 |
| 2005/11/30 | 1,247.5 | 1,250 | 1,240 | 1,250 | +5 | +0.4% | 72,000 |
| 2005/11/29 | 1,222.5 | 1,250 | 1,210 | 1,245 | +40 | +3.3% | 101,800 |
| 2005/11/28 | 1,180 | 1,210 | 1,177.5 | 1,205 | +22.5 | +1.9% | 72,000 |
| 2005/11/25 | 1,202.5 | 1,205 | 1,180 | 1,182.5 | -20 | -1.7% | 54,000 |
| 2005/11/24 | 1,232.5 | 1,232.5 | 1,200 | 1,202.5 | -25 | -2% | 97,800 |
| 2005/11/22 | 1,237.5 | 1,245 | 1,227.5 | 1,227.5 | ±0 | ±0% | 88,200 |
| 2005/11/21 | 1,232.5 | 1,240 | 1,225 | 1,227.5 | -2.5 | -0.2% | 40,800 |
| 2005/11/18 | 1,250 | 1,250 | 1,217.5 | 1,230 | -20 | -1.6% | 50,400 |
| 2005/11/17 | 1,250 | 1,257.5 | 1,242.5 | 1,250 | -2.5 | -0.2% | 97,200 |
| 2005/11/16 | 1,202.5 | 1,252.5 | 1,202.5 | 1,252.5 | +50 | +4.2% | 248,600 |
| 2005/11/15 | 1,230 | 1,232.5 | 1,197.5 | 1,202.5 | -42.5 | -3.4% | 97,400 |
| 2005/11/14 | 1,225 | 1,265 | 1,225 | 1,245 | +25 | +2% | 209,400 |
| 2005/11/11 | 1,217.5 | 1,222.5 | 1,205 | 1,220 | +5 | +0.4% | 169,200 |
| 2005/11/10 | 1,195 | 1,217.5 | 1,190 | 1,215 | +15 | +1.3% | 151,400 |
| 2005/11/09 | 1,207.5 | 1,210 | 1,195 | 1,200 | -12.5 | -1% | 181,400 |
| 2005/11/08 | 1,182.5 | 1,217.5 | 1,172.5 | 1,212.5 | +30 | +2.5% | 320,600 |
| 2005/11/07 | 1,195 | 1,195 | 1,142.5 | 1,182.5 | -17.5 | -1.5% | 166,000 |
| 2005/11/04 | 1,200 | 1,212.5 | 1,185 | 1,200 | -17.5 | -1.4% | 416,000 |
| 2005/11/02 | 1,135 | 1,217.5 | 1,130 | 1,217.5 | +85 | +7.5% | 822,800 |
| 2005/11/01 | 1,125 | 1,132.5 | 1,105 | 1,132.5 | +107.5 | +10.5% | 480,800 |
| 2005/10/31 | 1,035 | 1,035 | 1,025 | 1,025 | -2.5 | -0.2% | 135,200 |
| 2005/10/28 | 1,020 | 1,030 | 1,017.5 | 1,027.5 | +7.5 | +0.7% | 148,200 |
| 2005/10/27 | 1,040 | 1,042.5 | 1,020 | 1,020 | -12.5 | -1.2% | 150,200 |
| 2005/10/26 | 1,047.5 | 1,047.5 | 1,032.5 | 1,032.5 | -7.5 | -0.7% | 98,000 |
| 2005/10/25 | 1,045 | 1,047.5 | 1,037.5 | 1,040 | +7.5 | +0.7% | 114,200 |
| 2005/10/24 | 1,040 | 1,045 | 1,030 | 1,032.5 | -5 | -0.5% | 57,200 |
| 2005/10/21 | 1,035 | 1,050 | 1,027.5 | 1,037.5 | +2.5 | +0.2% | 86,200 |
| 2005/10/20 | 1,035 | 1,047.5 | 1,030 | 1,035 | +7.5 | +0.7% | 136,000 |
| 2005/10/19 | 1,050 | 1,055 | 1,025 | 1,027.5 | -30 | -2.8% | 236,200 |
| 2005/10/18 | 1,087.5 | 1,090 | 1,057.5 | 1,057.5 | -25 | -2.3% | 236,400 |
| 2005/10/17 | 1,082.5 | 1,092.5 | 1,080 | 1,082.5 | +12.5 | +1.2% | 141,000 |
| 2005/10/14 | 1,092.5 | 1,095 | 1,062.5 | 1,070 | -27.5 | -2.5% | 169,600 |
| 2005/10/13 | 1,100 | 1,107.5 | 1,090 | 1,097.5 | ±0 | ±0% | 76,600 |
| 2005/10/12 | 1,102.5 | 1,120 | 1,095 | 1,097.5 | ±0 | ±0% | 143,400 |
| 2005/10/11 | 1,130 | 1,132.5 | 1,092.5 | 1,097.5 | -35 | -3.1% | 223,600 |
| 2005/10/07 | 1,142.5 | 1,145 | 1,132.5 | 1,132.5 | -7.5 | -0.7% | 96,200 |
| 2005/10/06 | 1,162.5 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 93,000 |
| 2005/10/05 | 1,195 | 1,195 | 1,155 | 1,160 | -15 | -1.3% | 148,400 |
| 2005/10/04 | 1,170 | 1,207.5 | 1,170 | 1,175 | +10 | +0.9% | 339,000 |
| 2005/10/03 | 1,165 | 1,177.5 | 1,160 | 1,165 | +10 | +0.9% | 163,200 |
| 2005/09/30 | 1,165 | 1,165 | 1,152.5 | 1,155 | -5 | -0.4% | 106,000 |
| 2005/09/29 | 1,167.5 | 1,167.5 | 1,150 | 1,160 | -7.5 | -0.6% | 100,600 |
| 2005/09/28 | 1,170 | 1,170 | 1,160 | 1,167.5 | +5 | +0.4% | 70,400 |
| 2005/09/27 | 1,157.5 | 1,167.5 | 1,155 | 1,162.5 | -5 | -0.4% | 50,000 |
| 2005/09/26 | 1,162.5 | 1,172.5 | 1,155 | 1,167.5 | +17.5 | +1.5% | 75,000 |
| 2005/09/22 | 1,155 | 1,160 | 1,150 | 1,150 | -5 | -0.4% | 47,200 |
4751～
4800
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 | 222,300円 | +4.0% | +8.2% | 3.82% | 12.92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
