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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,155 | 1,167.5 | 1,152.5 | 1,155 | ±0 | ±0% | 140,800 |
| 2005/09/20 | 1,157.5 | 1,157.5 | 1,145 | 1,155 | ±0 | ±0% | 94,600 |
| 2005/09/16 | 1,152.5 | 1,155 | 1,147.5 | 1,155 | +2.5 | +0.2% | 71,200 |
| 2005/09/15 | 1,142.5 | 1,152.5 | 1,142.5 | 1,152.5 | +12.5 | +1.1% | 86,800 |
| 2005/09/14 | 1,150 | 1,157.5 | 1,137.5 | 1,140 | -12.5 | -1.1% | 114,600 |
| 2005/09/13 | 1,152.5 | 1,160 | 1,150 | 1,152.5 | -2.5 | -0.2% | 84,600 |
| 2005/09/12 | 1,165 | 1,165 | 1,147.5 | 1,155 | -5 | -0.4% | 51,800 |
| 2005/09/09 | 1,167.5 | 1,167.5 | 1,142.5 | 1,160 | +10 | +0.9% | 144,800 |
| 2005/09/08 | 1,165 | 1,167.5 | 1,147.5 | 1,150 | -12.5 | -1.1% | 107,600 |
| 2005/09/07 | 1,162.5 | 1,165 | 1,155 | 1,162.5 | +7.5 | +0.6% | 65,400 |
| 2005/09/06 | 1,147.5 | 1,157.5 | 1,147.5 | 1,155 | +12.5 | +1.1% | 130,600 |
| 2005/09/05 | 1,165 | 1,170 | 1,142.5 | 1,142.5 | -22.5 | -1.9% | 124,000 |
| 2005/09/02 | 1,165 | 1,175 | 1,160 | 1,165 | ±0 | ±0% | 80,200 |
| 2005/09/01 | 1,167.5 | 1,185 | 1,165 | 1,165 | ±0 | ±0% | 54,800 |
| 2005/08/31 | 1,180 | 1,180 | 1,165 | 1,165 | -20 | -1.7% | 54,200 |
| 2005/08/30 | 1,195 | 1,195 | 1,185 | 1,185 | -10 | -0.8% | 48,200 |
| 2005/08/29 | 1,195 | 1,195 | 1,180 | 1,195 | +2.5 | +0.2% | 70,200 |
| 2005/08/26 | 1,192.5 | 1,192.5 | 1,182.5 | 1,192.5 | +2.5 | +0.2% | 101,400 |
| 2005/08/25 | 1,190 | 1,190 | 1,182.5 | 1,190 | -2.5 | -0.2% | 65,800 |
| 2005/08/24 | 1,185 | 1,197.5 | 1,177.5 | 1,192.5 | +17.5 | +1.5% | 100,400 |
| 2005/08/23 | 1,170 | 1,182.5 | 1,170 | 1,175 | +10 | +0.9% | 84,200 |
| 2005/08/22 | 1,165 | 1,170 | 1,157.5 | 1,165 | +10 | +0.9% | 39,800 |
| 2005/08/19 | 1,170 | 1,170 | 1,140 | 1,155 | -15 | -1.3% | 97,600 |
| 2005/08/18 | 1,185 | 1,195 | 1,157.5 | 1,170 | -15 | -1.3% | 64,800 |
| 2005/08/17 | 1,187.5 | 1,192.5 | 1,177.5 | 1,185 | +2.5 | +0.2% | 49,600 |
| 2005/08/16 | 1,182.5 | 1,192.5 | 1,177.5 | 1,182.5 | +5 | +0.4% | 45,400 |
| 2005/08/15 | 1,192.5 | 1,195 | 1,175 | 1,177.5 | -15 | -1.3% | 66,200 |
| 2005/08/12 | 1,192.5 | 1,200 | 1,192.5 | 1,192.5 | ±0 | ±0% | 48,400 |
| 2005/08/11 | 1,205 | 1,205 | 1,190 | 1,192.5 | -12.5 | -1% | 58,400 |
| 2005/08/10 | 1,200 | 1,207.5 | 1,195 | 1,205 | +20 | +1.7% | 115,600 |
| 2005/08/09 | 1,170 | 1,190 | 1,170 | 1,185 | +17.5 | +1.5% | 52,400 |
| 2005/08/08 | 1,152.5 | 1,170 | 1,135 | 1,167.5 | ±0 | ±0% | 124,000 |
| 2005/08/05 | 1,165 | 1,175 | 1,162.5 | 1,167.5 | -2.5 | -0.2% | 78,200 |
| 2005/08/04 | 1,165 | 1,177.5 | 1,162.5 | 1,170 | +5 | +0.4% | 102,000 |
| 2005/08/03 | 1,185 | 1,185 | 1,165 | 1,165 | -22.5 | -1.9% | 118,800 |
| 2005/08/02 | 1,200 | 1,200 | 1,172.5 | 1,187.5 | -57.5 | -4.6% | 204,200 |
| 2005/08/01 | 1,285 | 1,285 | 1,230 | 1,245 | -120 | -8.8% | 321,600 |
| 2005/07/29 | 1,342.5 | 1,380 | 1,340 | 1,365 | +25 | +1.9% | 71,200 |
| 2005/07/28 | 1,350 | 1,355 | 1,340 | 1,340 | -5 | -0.4% | 45,400 |
| 2005/07/27 | 1,345 | 1,347.5 | 1,342.5 | 1,345 | -2.5 | -0.2% | 42,200 |
| 2005/07/26 | 1,347.5 | 1,347.5 | 1,337.5 | 1,347.5 | +7.5 | +0.6% | 84,000 |
| 2005/07/25 | 1,325 | 1,345 | 1,322.5 | 1,340 | +25 | +1.9% | 79,400 |
| 2005/07/22 | 1,317.5 | 1,322.5 | 1,310 | 1,315 | -2.5 | -0.2% | 29,200 |
| 2005/07/21 | 1,322.5 | 1,330 | 1,315 | 1,317.5 | -2.5 | -0.2% | 37,600 |
| 2005/07/20 | 1,320 | 1,335 | 1,317.5 | 1,320 | ±0 | ±0% | 73,000 |
| 2005/07/19 | 1,305 | 1,320 | 1,305 | 1,320 | +17.5 | +1.3% | 70,800 |
| 2005/07/15 | 1,310 | 1,312.5 | 1,300 | 1,302.5 | -5 | -0.4% | 44,000 |
| 2005/07/14 | 1,312.5 | 1,312.5 | 1,305 | 1,307.5 | -5 | -0.4% | 37,400 |
| 2005/07/13 | 1,310 | 1,312.5 | 1,297.5 | 1,312.5 | +2.5 | +0.2% | 41,200 |
| 2005/07/12 | 1,307.5 | 1,312.5 | 1,300 | 1,310 | +12.5 | +1% | 56,400 |
4801～
4850
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 | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 | 338,500円 | +5.9% | -1.2% | 4.25% | 7.58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 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43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 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71倍 | 1.10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
