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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,450 | 1,450 | 1,416.7 | 1,416.7 | -30 | -2.1% | 36,600 |
| 2004/09/02 | 1,450 | 1,460 | 1,430 | 1,446.7 | -13.3 | -0.9% | 40,200 |
| 2004/09/01 | 1,443.3 | 1,473.3 | 1,443.3 | 1,460 | +23.3 | +1.6% | 143,100 |
| 2004/08/31 | 1,423.3 | 1,456.7 | 1,423.3 | 1,436.7 | -13.3 | -0.9% | 51,000 |
| 2004/08/30 | 1,480 | 1,480 | 1,436.7 | 1,450 | -26.7 | -1.8% | 63,300 |
| 2004/08/27 | 1,466.7 | 1,480 | 1,443.3 | 1,476.7 | +40 | +2.8% | 93,000 |
| 2004/08/26 | 1,400 | 1,463.3 | 1,400 | 1,436.7 | +50 | +3.6% | 130,800 |
| 2004/08/25 | 1,350 | 1,396.7 | 1,350 | 1,386.7 | +36.7 | +2.7% | 51,900 |
| 2004/08/24 | 1,363.3 | 1,363.3 | 1,350 | 1,350 | -10 | -0.7% | 32,400 |
| 2004/08/23 | 1,366.7 | 1,386.7 | 1,360 | 1,360 | -6.7 | -0.5% | 40,800 |
| 2004/08/20 | 1,380 | 1,393.3 | 1,363.3 | 1,366.7 | -10 | -0.7% | 36,000 |
| 2004/08/19 | 1,360 | 1,390 | 1,340 | 1,376.7 | +30 | +2.2% | 96,000 |
| 2004/08/18 | 1,343.3 | 1,360 | 1,333.3 | 1,346.7 | -23.3 | -1.7% | 90,900 |
| 2004/08/17 | 1,366.7 | 1,380 | 1,366.7 | 1,370 | -6.7 | -0.5% | 69,600 |
| 2004/08/16 | 1,410 | 1,410 | 1,370 | 1,376.7 | -20 | -1.4% | 66,900 |
| 2004/08/13 | 1,406.7 | 1,433.3 | 1,396.7 | 1,396.7 | -10 | -0.7% | 81,300 |
| 2004/08/12 | 1,400 | 1,423.3 | 1,383.3 | 1,406.7 | +20 | +1.4% | 81,300 |
| 2004/08/11 | 1,406.7 | 1,413.3 | 1,383.3 | 1,386.7 | +13.4 | +1% | 64,800 |
| 2004/08/10 | 1,350 | 1,400 | 1,343.3 | 1,373.3 | +6.6 | +0.5% | 101,700 |
| 2004/08/09 | 1,363.3 | 1,366.7 | 1,343.3 | 1,366.7 | ±0 | ±0% | 54,300 |
| 2004/08/06 | 1,333.3 | 1,380 | 1,316.7 | 1,366.7 | +13.4 | +1% | 117,600 |
| 2004/08/05 | 1,370 | 1,376.7 | 1,340 | 1,353.3 | ±0 | ±0% | 114,900 |
| 2004/08/04 | 1,383.3 | 1,416.7 | 1,300 | 1,353.3 | -113.4 | -7.7% | 436,200 |
| 2004/08/03 | 1,500 | 1,500 | 1,453.3 | 1,466.7 | -53.3 | -3.5% | 155,700 |
| 2004/08/02 | 1,563.3 | 1,563.3 | 1,513.3 | 1,520 | -53.3 | -3.4% | 45,900 |
| 2004/07/30 | 1,563.3 | 1,600 | 1,550 | 1,573.3 | +10 | +0.6% | 63,000 |
| 2004/07/29 | 1,586.7 | 1,600 | 1,553.3 | 1,563.3 | -26.7 | -1.7% | 67,200 |
| 2004/07/28 | 1,606.7 | 1,616.7 | 1,583.3 | 1,590 | +23.3 | +1.5% | 42,000 |
| 2004/07/27 | 1,553.3 | 1,596.7 | 1,503.3 | 1,566.7 | +16.7 | +1.1% | 102,300 |
| 2004/07/26 | 1,536.7 | 1,573.3 | 1,536.7 | 1,550 | -53.3 | -3.3% | 48,900 |
| 2004/07/23 | 1,630 | 1,630 | 1,583.3 | 1,603.3 | -23.4 | -1.4% | 60,900 |
| 2004/07/22 | 1,540 | 1,626.7 | 1,533.3 | 1,626.7 | +53.4 | +3.4% | 162,900 |
| 2004/07/21 | 1,560 | 1,583.3 | 1,550 | 1,573.3 | +10 | +0.6% | 75,300 |
| 2004/07/20 | 1,610 | 1,610 | 1,550 | 1,563.3 | -30 | -1.9% | 95,100 |
| 2004/07/16 | 1,560 | 1,596.7 | 1,536.7 | 1,593.3 | +26.6 | +1.7% | 169,500 |
| 2004/07/15 | 1,570 | 1,586.7 | 1,556.7 | 1,566.7 | +30 | +2% | 170,400 |
| 2004/07/14 | 1,610 | 1,626.7 | 1,516.7 | 1,536.7 | -56.6 | -3.6% | 161,400 |
| 2004/07/13 | 1,586.7 | 1,630 | 1,586.7 | 1,593.3 | +13.3 | +0.8% | 113,100 |
| 2004/07/12 | 1,536.7 | 1,653.3 | 1,536.7 | 1,580 | +60 | +3.9% | 232,800 |
| 2004/07/09 | 1,470 | 1,526.7 | 1,436.7 | 1,520 | +16.7 | +1.1% | 224,100 |
| 2004/07/08 | 1,553.3 | 1,553.3 | 1,500 | 1,503.3 | -46.7 | -3% | 141,900 |
| 2004/07/07 | 1,520 | 1,593.3 | 1,506.7 | 1,550 | -10 | -0.6% | 294,900 |
| 2004/07/06 | 1,630 | 1,653.3 | 1,553.3 | 1,560 | -80 | -4.9% | 178,500 |
| 2004/07/05 | 1,686.7 | 1,686.7 | 1,616.7 | 1,640 | -60 | -3.5% | 135,900 |
| 2004/07/02 | 1,650 | 1,750 | 1,640 | 1,700 | -16.7 | -1% | 225,900 |
| 2004/07/01 | 1,613.3 | 1,750 | 1,613.3 | 1,716.7 | +113.4 | +7.1% | 402,000 |
| 2004/06/30 | 1,546.7 | 1,613.3 | 1,530 | 1,603.3 | +50 | +3.2% | 248,700 |
| 2004/06/29 | 1,536.7 | 1,570 | 1,523.3 | 1,553.3 | -33.4 | -2.1% | 174,900 |
| 2004/06/28 | 1,443.3 | 1,600 | 1,443.3 | 1,586.7 | +143.4 | +9.9% | 435,600 |
| 2004/06/25 | 1,410 | 1,450 | 1,410 | 1,443.3 | +33.3 | +2.4% | 213,600 |
4951～
5000
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
