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 |
|---|---|---|---|---|---|---|---|
| 2004/03/12 | 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 |
| 2004/01/29 | 883.3 | 883.3 | 870 | 883.3 | -11.7 | -1.3% | 23,100 |
| 2004/01/28 | 898.3 | 898.3 | 883.3 | 895 | -5 | -0.6% | 39,300 |
| 2004/01/27 | 900 | 908.3 | 893.3 | 900 | -6.7 | -0.7% | 36,000 |
| 2004/01/26 | 905 | 906.7 | 898.3 | 906.7 | +6.7 | +0.7% | 19,200 |
| 2004/01/23 | 903.3 | 910 | 900 | 900 | -6.7 | -0.7% | 25,500 |
| 2004/01/22 | 913.3 | 913.3 | 900 | 906.7 | -1.6 | -0.2% | 22,200 |
| 2004/01/21 | 883.3 | 910 | 883.3 | 908.3 | +11.6 | +1.3% | 50,100 |
| 2004/01/20 | 876.7 | 896.7 | 876.7 | 896.7 | +6.7 | +0.8% | 19,200 |
| 2004/01/19 | 881.7 | 890 | 876.7 | 890 | -1.7 | -0.2% | 10,500 |
| 2004/01/16 | 888.3 | 896.7 | 886.7 | 891.7 | +3.4 | +0.4% | 15,600 |
| 2004/01/15 | 885 | 891.7 | 885 | 888.3 | -5 | -0.6% | 14,400 |
| 2004/01/14 | 896.7 | 896.7 | 888.3 | 893.3 | -3.4 | -0.4% | 23,400 |
| 2004/01/13 | 898.3 | 898.3 | 886.7 | 896.7 | +6.7 | +0.8% | 22,200 |
| 2004/01/09 | 896.7 | 896.7 | 883.3 | 890 | +5 | +0.6% | 50,700 |
| 2004/01/08 | 883.3 | 891.7 | 870 | 885 | +28.3 | +3.3% | 52,500 |
| 2004/01/07 | 841.7 | 856.7 | 840 | 856.7 | +15 | +1.8% | 65,700 |
| 2004/01/06 | 846.7 | 846.7 | 836.7 | 841.7 | -5 | -0.6% | 17,100 |
| 2004/01/05 | 840 | 848.3 | 840 | 846.7 | +30 | +3.7% | 12,600 |
| 2003/12/30 | 820 | 830 | 816.7 | 816.7 | -16.6 | -2% | 8,400 |
| 2003/12/29 | 823.3 | 841.7 | 816.7 | 833.3 | +18.3 | +2.2% | 15,600 |
5251～
5300
件表示中 / 6127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 | 263,900円 | +5.3% | +7.0% | 3.79% | 13.91倍 | 1.06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 |
| 日本ライフＬ | 147,900円 | +4.8% | +5.4% | 3.65% | 11.09倍 | 1.73倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 紙パル商 | 67,900円 | +1.6% | -2.0% | 4.12% | 9.85倍 | 0.63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 | 392,000円 | +5.9% | -1.2% | 3.67% | 8.78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 |
| 東エレデバ | 294,100円 | -7.6% | -12.4% | 3.26% | 12.46倍 | 1.82倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
