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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,280 | 1,293.3 | 1,266.7 | 1,290 | +6.7 | +0.5% | 69,300 |
| 2004/04/08 | 1,233.3 | 1,283.3 | 1,230 | 1,283.3 | +56.6 | +4.6% | 107,400 |
| 2004/04/07 | 1,216.7 | 1,226.7 | 1,203.3 | 1,226.7 | +26.7 | +2.2% | 57,600 |
| 2004/04/06 | 1,193.3 | 1,216.7 | 1,186.7 | 1,200 | +30 | +2.6% | 99,600 |
| 2004/04/05 | 1,176.7 | 1,193.3 | 1,170 | 1,170 | ±0 | ±0% | 58,500 |
| 2004/04/02 | 1,150 | 1,180 | 1,150 | 1,170 | +16.7 | +1.4% | 70,200 |
| 2004/04/01 | 1,166.7 | 1,176.7 | 1,143.3 | 1,153.3 | -13.4 | -1.1% | 117,000 |
| 2004/03/31 | 1,160 | 1,166.7 | 1,133.3 | 1,166.7 | +6.7 | +0.6% | 93,000 |
| 2004/03/30 | 1,166.7 | 1,173.3 | 1,146.7 | 1,160 | -16.7 | -1.4% | 67,500 |
| 2004/03/29 | 1,163.3 | 1,176.7 | 1,083.3 | 1,176.7 | +3.4 | +0.3% | 127,800 |
| 2004/03/26 | 1,186.7 | 1,186.7 | 1,166.7 | 1,173.3 | -10 | -0.8% | 63,900 |
| 2004/03/25 | 1,183.3 | 1,190 | 1,176.7 | 1,183.3 | +10 | +0.9% | 73,800 |
| 2004/03/24 | 1,156.7 | 1,173.3 | 1,136.7 | 1,173.3 | +23.3 | +2% | 108,600 |
| 2004/03/23 | 1,150 | 1,166.7 | 1,100 | 1,150 | ±0 | ±0% | 111,900 |
| 2004/03/22 | 1,153.3 | 1,160 | 1,143.3 | 1,150 | ±0 | ±0% | 70,500 |
| 2004/03/19 | 1,116.7 | 1,176.7 | 1,113.3 | 1,150 | +30 | +2.7% | 206,700 |
| 2004/03/18 | 1,083.3 | 1,126.7 | 1,083.3 | 1,120 | +40 | +3.7% | 129,600 |
| 2004/03/17 | 1,076.7 | 1,080 | 1,066.7 | 1,080 | +3.3 | +0.3% | 123,000 |
| 2004/03/16 | 1,086.7 | 1,086.7 | 1,070 | 1,076.7 | -16.6 | -1.5% | 68,100 |
| 2004/03/15 | 1,043.3 | 1,106.7 | 1,043.3 | 1,093.3 | +60 | +5.8% | 100,800 |
| 2004/03/12 | 1,026.7 | 1,040 | 1,026.7 | 1,033.3 | ±0 | ±0% | 101,100 |
| 2004/03/11 | 983.3 | 1,040 | 983.3 | 1,033.3 | ±0 | ±0% | 79,200 |
| 2004/03/10 | 1,033.3 | 1,050 | 1,033.3 | 1,033.3 | ±0 | ±0% | 42,600 |
| 2004/03/09 | 1,040 | 1,040 | 1,030 | 1,033.3 | ±0 | ±0% | 37,200 |
| 2004/03/08 | 1,033.3 | 1,040 | 1,030 | 1,033.3 | -6.7 | -0.6% | 66,300 |
| 2004/03/05 | 1,000 | 1,050 | 998.3 | 1,040 | +41.7 | +4.2% | 66,000 |
| 2004/03/04 | 996.7 | 1,003.3 | 993.3 | 998.3 | +11.6 | +1.2% | 106,800 |
| 2004/03/03 | 983.3 | 996.7 | 983.3 | 986.7 | -6.6 | -0.7% | 46,800 |
| 2004/03/02 | 996.7 | 996.7 | 966.7 | 993.3 | -5 | -0.5% | 48,300 |
| 2004/03/01 | 1,000 | 1,000 | 995 | 998.3 | -1.7 | -0.2% | 43,200 |
| 2004/02/27 | 1,000 | 1,003.3 | 995 | 1,000 | ±0 | ±0% | 55,800 |
| 2004/02/26 | 1,006.7 | 1,010 | 998.3 | 1,000 | +3.3 | +0.3% | 217,200 |
| 2004/02/25 | 970 | 1,016.7 | 968.3 | 996.7 | +31.7 | +3.3% | 122,100 |
| 2004/02/24 | 963.3 | 975 | 961.7 | 965 | +3.3 | +0.3% | 59,100 |
| 2004/02/23 | 951.7 | 961.7 | 948.3 | 961.7 | +13.4 | +1.4% | 25,500 |
| 2004/02/20 | 950 | 950 | 945 | 948.3 | +3.3 | +0.3% | 14,400 |
| 2004/02/19 | 950 | 953.3 | 940 | 945 | -5 | -0.5% | 34,800 |
| 2004/02/18 | 953.3 | 953.3 | 940 | 950 | ±0 | ±0% | 7,200 |
| 2004/02/17 | 950 | 956.7 | 946.7 | 950 | ±0 | ±0% | 19,500 |
| 2004/02/16 | 948.3 | 950 | 938.3 | 950 | +3.3 | +0.3% | 22,500 |
| 2004/02/13 | 940 | 950 | 940 | 946.7 | +3.4 | +0.4% | 20,100 |
| 2004/02/12 | 933.3 | 943.3 | 933.3 | 943.3 | ±0 | ±0% | 15,000 |
| 2004/02/10 | 933.3 | 943.3 | 933.3 | 943.3 | +10 | +1.1% | 18,300 |
| 2004/02/09 | 943.3 | 946.7 | 933.3 | 933.3 | -10 | -1.1% | 8,700 |
| 2004/02/06 | 950 | 950 | 933.3 | 943.3 | -3.4 | -0.4% | 26,400 |
| 2004/02/05 | 950 | 953.3 | 935 | 946.7 | +5 | +0.5% | 33,600 |
| 2004/02/04 | 985 | 985 | 933.3 | 941.7 | -48.3 | -4.9% | 58,500 |
| 2004/02/03 | 926.7 | 993.3 | 908.3 | 990 | +73.3 | +8% | 142,800 |
| 2004/02/02 | 895 | 916.7 | 895 | 916.7 | +23.4 | +2.6% | 33,600 |
| 2004/01/30 | 880 | 896.7 | 880 | 893.3 | +10 | +1.1% | 12,600 |
5051～
5100
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
