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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 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 |
4801～
4850
件表示中 / 6129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 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91倍 | 0.63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 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77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 |
| カメイ | 286,900円 | +2.1% | -4.5% | 3.49% | 7.98倍 | 0.56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 |
| ワキタ | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50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 |
市場注目の銘柄
チャート関連のコラム
