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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 2005/07/11 | 1,315 | 1,315 | 1,297.5 | 1,297.5 | -10 | -0.8% | 47,000 |
| 2005/07/08 | 1,317.5 | 1,317.5 | 1,305 | 1,307.5 | -2.5 | -0.2% | 50,600 |
| 2005/07/07 | 1,305 | 1,312.5 | 1,285 | 1,310 | +2.5 | +0.2% | 87,200 |
| 2005/07/06 | 1,310 | 1,350 | 1,305 | 1,307.5 | +5 | +0.4% | 143,800 |
| 2005/07/05 | 1,272.5 | 1,305 | 1,270 | 1,302.5 | +29.2 | +2.3% | 117,200 |
| 2005/07/04 | 1,263.3 | 1,273.3 | 1,256.7 | 1,273.3 | +10 | +0.8% | 143,100 |
| 2005/07/01 | 1,260 | 1,266.7 | 1,240 | 1,263.3 | -6.7 | -0.5% | 78,900 |
| 2005/06/30 | 1,256.7 | 1,283.3 | 1,256.7 | 1,270 | +6.7 | +0.5% | 128,100 |
| 2005/06/29 | 1,273.3 | 1,273.3 | 1,260 | 1,263.3 | -6.7 | -0.5% | 153,600 |
| 2005/06/28 | 1,273.3 | 1,276.7 | 1,266.7 | 1,270 | -3.3 | -0.3% | 95,100 |
| 2005/06/27 | 1,283.3 | 1,283.3 | 1,266.7 | 1,273.3 | ±0 | ±0% | 51,900 |
| 2005/06/24 | 1,266.7 | 1,276.7 | 1,256.7 | 1,273.3 | +6.6 | +0.5% | 69,000 |
| 2005/06/23 | 1,273.3 | 1,273.3 | 1,260 | 1,266.7 | -10 | -0.8% | 68,100 |
| 2005/06/22 | 1,276.7 | 1,280 | 1,270 | 1,276.7 | -3.3 | -0.3% | 72,600 |
| 2005/06/21 | 1,290 | 1,293.3 | 1,273.3 | 1,280 | -6.7 | -0.5% | 75,900 |
| 2005/06/20 | 1,283.3 | 1,293.3 | 1,270 | 1,286.7 | +30 | +2.4% | 145,500 |
| 2005/06/17 | 1,240 | 1,260 | 1,240 | 1,256.7 | +16.7 | +1.3% | 68,400 |
| 2005/06/16 | 1,240 | 1,250 | 1,236.7 | 1,240 | -10 | -0.8% | 69,300 |
| 2005/06/15 | 1,240 | 1,260 | 1,236.7 | 1,250 | +13.3 | +1.1% | 126,000 |
| 2005/06/14 | 1,226.7 | 1,243.3 | 1,226.7 | 1,236.7 | +13.4 | +1.1% | 75,000 |
| 2005/06/13 | 1,216.7 | 1,233.3 | 1,216.7 | 1,223.3 | ±0 | ±0% | 39,000 |
| 2005/06/10 | 1,226.7 | 1,243.3 | 1,213.3 | 1,223.3 | +30 | +2.5% | 199,200 |
| 2005/06/09 | 1,216.7 | 1,216.7 | 1,193.3 | 1,193.3 | -10 | -0.8% | 57,000 |
| 2005/06/08 | 1,183.3 | 1,213.3 | 1,183.3 | 1,203.3 | +23.3 | +2% | 127,500 |
| 2005/06/07 | 1,193.3 | 1,203.3 | 1,176.7 | 1,180 | -30 | -2.5% | 195,000 |
4901～
4950
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
