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 |
|---|---|---|---|---|---|---|---|
| 2004/11/15 | 1,083.3 | 1,113.3 | 1,083.3 | 1,100 | +20 | +1.9% | 243,600 |
| 2004/11/12 | 1,090 | 1,100 | 1,066.7 | 1,080 | -6.7 | -0.6% | 453,000 |
| 2004/11/11 | 1,140 | 1,150 | 1,050 | 1,086.7 | -26.6 | -2.4% | 1,228,200 |
| 2004/11/10 | 1,083.3 | 1,123.3 | 1,083.3 | 1,113.3 | +16.6 | +1.5% | 606,600 |
| 2004/11/09 | 1,060 | 1,106.7 | 1,060 | 1,096.7 | +66.7 | +6.5% | 380,700 |
| 2004/11/08 | 1,170 | 1,170 | 1,030 | 1,030 | -150 | -12.7% | 580,200 |
| 2004/11/05 | 1,180 | 1,183.3 | 1,166.7 | 1,180 | -10 | -0.8% | 255,300 |
| 2004/11/04 | 1,200 | 1,200 | 1,166.7 | 1,190 | ±0 | ±0% | 323,100 |
| 2004/11/02 | 1,183.3 | 1,200 | 1,150 | 1,190 | +16.7 | +1.4% | 294,000 |
| 2004/11/01 | 1,176.7 | 1,193.3 | 1,160 | 1,173.3 | ±0 | ±0% | 235,800 |
| 2004/10/29 | 1,136.7 | 1,180 | 1,126.7 | 1,173.3 | +43.3 | +3.8% | 230,700 |
| 2004/10/28 | 1,140 | 1,153.3 | 1,123.3 | 1,130 | +10 | +0.9% | 130,800 |
| 2004/10/27 | 1,136.7 | 1,143.3 | 1,083.3 | 1,120 | -6.7 | -0.6% | 148,500 |
| 2004/10/26 | 1,126.7 | 1,143.3 | 1,120 | 1,126.7 | +3.4 | +0.3% | 70,800 |
| 2004/10/25 | 1,153.3 | 1,153.3 | 1,110 | 1,123.3 | -13.4 | -1.2% | 129,300 |
| 2004/10/22 | 1,200 | 1,220 | 1,136.7 | 1,136.7 | -73.3 | -6.1% | 200,400 |
| 2004/10/21 | 1,206.7 | 1,236.7 | 1,206.7 | 1,210 | -6.7 | -0.6% | 68,700 |
| 2004/10/20 | 1,233.3 | 1,250 | 1,206.7 | 1,216.7 | -20 | -1.6% | 119,700 |
| 2004/10/19 | 1,240 | 1,273.3 | 1,210 | 1,236.7 | -20 | -1.6% | 114,300 |
| 2004/10/18 | 1,286.7 | 1,286.7 | 1,250 | 1,256.7 | -30 | -2.3% | 159,000 |
| 2004/10/15 | 1,273.3 | 1,310 | 1,250 | 1,286.7 | -20 | -1.5% | 129,000 |
| 2004/10/14 | 1,330 | 1,336.7 | 1,296.7 | 1,306.7 | -30 | -2.2% | 150,300 |
| 2004/10/13 | 1,336.7 | 1,360 | 1,336.7 | 1,336.7 | -6.6 | -0.5% | 108,900 |
| 2004/10/12 | 1,330 | 1,353.3 | 1,330 | 1,343.3 | +10 | +0.8% | 99,300 |
| 2004/10/08 | 1,333.3 | 1,343.3 | 1,330 | 1,333.3 | ±0 | ±0% | 53,700 |
| 2004/10/07 | 1,343.3 | 1,363.3 | 1,333.3 | 1,333.3 | -13.4 | -1% | 51,900 |
| 2004/10/06 | 1,340 | 1,350 | 1,313.3 | 1,346.7 | +6.7 | +0.5% | 66,900 |
| 2004/10/05 | 1,336.7 | 1,356.7 | 1,333.3 | 1,340 | +3.3 | +0.2% | 66,300 |
| 2004/10/04 | 1,333.3 | 1,346.7 | 1,333.3 | 1,336.7 | +13.4 | +1% | 132,000 |
| 2004/10/01 | 1,310 | 1,336.7 | 1,296.7 | 1,323.3 | +46.6 | +3.7% | 187,800 |
| 2004/09/30 | 1,246.7 | 1,313.3 | 1,246.7 | 1,276.7 | +30 | +2.4% | 103,800 |
| 2004/09/29 | 1,230 | 1,276.7 | 1,220 | 1,246.7 | +16.7 | +1.4% | 71,400 |
| 2004/09/28 | 1,250 | 1,283.3 | 1,216.7 | 1,230 | -36.7 | -2.9% | 72,900 |
| 2004/09/27 | 1,303.3 | 1,303.3 | 1,263.3 | 1,266.7 | -36.6 | -2.8% | 55,800 |
| 2004/09/24 | 1,300 | 1,303.3 | 1,286.7 | 1,303.3 | ±0 | ±0% | 52,200 |
| 2004/09/22 | 1,316.7 | 1,316.7 | 1,300 | 1,303.3 | -6.7 | -0.5% | 48,900 |
| 2004/09/21 | 1,313.3 | 1,316.7 | 1,296.7 | 1,310 | +3.3 | +0.3% | 118,500 |
| 2004/09/17 | 1,293.3 | 1,310 | 1,293.3 | 1,306.7 | +26.7 | +2.1% | 112,200 |
| 2004/09/16 | 1,273.3 | 1,300 | 1,270 | 1,280 | -26.7 | -2% | 49,200 |
| 2004/09/15 | 1,300 | 1,310 | 1,290 | 1,306.7 | -10 | -0.8% | 63,300 |
| 2004/09/14 | 1,320 | 1,320 | 1,293.3 | 1,316.7 | -20 | -1.5% | 138,300 |
| 2004/09/13 | 1,350 | 1,356.7 | 1,336.7 | 1,336.7 | -10 | -0.7% | 88,200 |
| 2004/09/10 | 1,370 | 1,373.3 | 1,340 | 1,346.7 | -23.3 | -1.7% | 106,500 |
| 2004/09/09 | 1,383.3 | 1,386.7 | 1,370 | 1,370 | -20 | -1.4% | 25,500 |
| 2004/09/08 | 1,386.7 | 1,400 | 1,380 | 1,390 | -20 | -1.4% | 81,000 |
| 2004/09/07 | 1,430 | 1,430 | 1,400 | 1,410 | -20 | -1.4% | 75,900 |
| 2004/09/06 | 1,406.7 | 1,436.7 | 1,406.7 | 1,430 | +13.3 | +0.9% | 27,600 |
| 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 |
5001～
5050
件表示中 / 6044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 | 221,400円 | +4.0% | +8.2% | 3.84% | 12.87倍 | 0.92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 |
| シナネンＨＤ | 715,000円 | -9.6% | +999.9% | 1.05% | 25.93倍 | 1.47倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| Ｗｉｓｍｅｔａｃ | 192,300円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
| ＢＵＹＳＥＬＬ | 281,600円 | +66.4% | +45.3% | 0.71% | 24.73倍 | 6.77倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 伯 東 | 387,000円 | +4.4% | -0.2% | 6.72% | 14.86倍 | 1.12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
