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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,091 | 2,114 | 2,089 | 2,112 | +16 | +0.8% | 25,300 |
| 2024/11/21 | 2,075 | 2,116 | 2,075 | 2,096 | -27 | -1.3% | 31,600 |
| 2024/11/20 | 2,121 | 2,129 | 2,106 | 2,123 | ±0 | ±0% | 29,100 |
| 2024/11/19 | 2,085 | 2,132 | 2,076 | 2,123 | +39 | +1.9% | 59,400 |
| 2024/11/18 | 2,083 | 2,085 | 2,068 | 2,084 | +2 | +0.1% | 27,300 |
| 2024/11/15 | 2,063 | 2,085 | 2,063 | 2,082 | +12 | +0.6% | 30,700 |
| 2024/11/14 | 2,075 | 2,088 | 2,065 | 2,070 | +2 | +0.1% | 24,800 |
| 2024/11/13 | 2,075 | 2,080 | 2,061 | 2,068 | -7 | -0.3% | 27,700 |
| 2024/11/12 | 2,072 | 2,078 | 2,061 | 2,075 | +7 | +0.3% | 27,200 |
| 2024/11/11 | 2,075 | 2,075 | 2,054 | 2,068 | -7 | -0.3% | 25,400 |
| 2024/11/08 | 2,077 | 2,080 | 2,062 | 2,075 | +7 | +0.3% | 47,200 |
| 2024/11/07 | 2,068 | 2,084 | 2,063 | 2,068 | -9 | -0.4% | 38,700 |
| 2024/11/06 | 2,085 | 2,098 | 2,062 | 2,077 | -13 | -0.6% | 36,900 |
| 2024/11/05 | 2,105 | 2,109 | 2,071 | 2,090 | -13 | -0.6% | 33,000 |
| 2024/11/01 | 2,104 | 2,145 | 2,087 | 2,103 | -101 | -4.6% | 50,600 |
| 2024/10/31 | 2,147 | 2,215 | 2,144 | 2,204 | +62 | +2.9% | 56,800 |
| 2024/10/30 | 2,140 | 2,163 | 2,122 | 2,142 | -15 | -0.7% | 74,400 |
| 2024/10/29 | 2,140 | 2,161 | 2,139 | 2,157 | +17 | +0.8% | 27,000 |
| 2024/10/28 | 2,114 | 2,147 | 2,107 | 2,140 | +25 | +1.2% | 18,400 |
| 2024/10/25 | 2,138 | 2,138 | 2,104 | 2,115 | -1 | ±0% | 38,300 |
| 2024/10/24 | 2,119 | 2,135 | 2,114 | 2,116 | -19 | -0.9% | 37,000 |
| 2024/10/23 | 2,161 | 2,167 | 2,132 | 2,135 | -37 | -1.7% | 21,200 |
| 2024/10/22 | 2,204 | 2,204 | 2,162 | 2,172 | -15 | -0.7% | 23,500 |
| 2024/10/21 | 2,209 | 2,209 | 2,184 | 2,187 | -6 | -0.3% | 18,300 |
| 2024/10/18 | 2,199 | 2,225 | 2,188 | 2,193 | -6 | -0.3% | 13,000 |
| 2024/10/17 | 2,212 | 2,217 | 2,195 | 2,199 | -12 | -0.5% | 16,500 |
| 2024/10/16 | 2,193 | 2,231 | 2,192 | 2,211 | +11 | +0.5% | 29,400 |
| 2024/10/15 | 2,195 | 2,207 | 2,188 | 2,200 | +4 | +0.2% | 26,000 |
| 2024/10/11 | 2,214 | 2,217 | 2,189 | 2,196 | -18 | -0.8% | 23,500 |
| 2024/10/10 | 2,213 | 2,219 | 2,195 | 2,214 | +26 | +1.2% | 24,300 |
| 2024/10/09 | 2,222 | 2,222 | 2,181 | 2,188 | -3 | -0.1% | 18,000 |
| 2024/10/08 | 2,208 | 2,208 | 2,175 | 2,191 | -25 | -1.1% | 20,300 |
| 2024/10/07 | 2,246 | 2,246 | 2,207 | 2,216 | -7 | -0.3% | 27,100 |
| 2024/10/04 | 2,181 | 2,233 | 2,169 | 2,223 | +27 | +1.2% | 29,900 |
| 2024/10/03 | 2,200 | 2,218 | 2,184 | 2,196 | +17 | +0.8% | 21,200 |
| 2024/10/02 | 2,163 | 2,192 | 2,163 | 2,179 | +20 | +0.9% | 27,100 |
| 2024/10/01 | 2,149 | 2,160 | 2,146 | 2,159 | +6 | +0.3% | 24,600 |
| 2024/09/30 | 2,150 | 2,157 | 2,131 | 2,153 | -20 | -0.9% | 42,500 |
| 2024/09/27 | 2,144 | 2,183 | 2,144 | 2,173 | -16 | -0.7% | 38,400 |
| 2024/09/26 | 2,164 | 2,190 | 2,160 | 2,189 | +27 | +1.2% | 93,000 |
| 2024/09/25 | 2,161 | 2,172 | 2,152 | 2,162 | -11 | -0.5% | 34,200 |
| 2024/09/24 | 2,180 | 2,190 | 2,166 | 2,173 | +11 | +0.5% | 50,300 |
| 2024/09/20 | 2,160 | 2,182 | 2,152 | 2,162 | -11 | -0.5% | 68,400 |
| 2024/09/19 | 2,160 | 2,181 | 2,155 | 2,173 | +13 | +0.6% | 83,100 |
| 2024/09/18 | 2,139 | 2,160 | 2,136 | 2,160 | +30 | +1.4% | 68,300 |
| 2024/09/17 | 2,128 | 2,137 | 2,115 | 2,130 | -8 | -0.4% | 40,900 |
| 2024/09/13 | 2,147 | 2,153 | 2,112 | 2,138 | -17 | -0.8% | 38,200 |
| 2024/09/12 | 2,149 | 2,179 | 2,142 | 2,155 | +27 | +1.3% | 28,900 |
| 2024/09/11 | 2,157 | 2,157 | 2,114 | 2,128 | -29 | -1.3% | 32,500 |
| 2024/09/10 | 2,159 | 2,170 | 2,148 | 2,157 | -6 | -0.3% | 23,300 |
1～
50
件表示中 / 5947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 | 211,200円 | +4.0% | +8.2% | 3.79% | 12.23倍 | 0.87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 |
| ワキタ | 157,200円 | +6.0% | +4.2% | 4.45% | 22.50倍 | 0.79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 |
| 松田産業 | 302,500円 | +22.0% | +18.5% | 2.31% | 8.96倍 | 0.81倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ナガイレーベ | 220,300円 | +6.6% | +2.5% | 2.72% | 23.93倍 | 1.62倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 正栄食 | 446,500円 | +4.9% | +23.3% | 1.12% | 23.15倍 | 1.42倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
