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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 566.7 | 567 | 563.3 | 567 | ±0 | ±0% | 62,400 |
| 2003/01/22 | 566.7 | 567 | 558.3 | 567 | ±0 | ±0% | 55,800 |
| 2003/01/21 | 549.7 | 570 | 549.7 | 567 | +11.3 | +2% | 74,100 |
| 2003/01/20 | 539 | 555.7 | 538.7 | 555.7 | +5.7 | +1% | 54,900 |
| 2003/01/17 | 534 | 550 | 534 | 550 | +13.7 | +2.6% | 35,100 |
| 2003/01/16 | 533.3 | 553.3 | 533.3 | 536.3 | +3 | +0.6% | 16,800 |
| 2003/01/15 | 533.3 | 539.7 | 528.3 | 533.3 | +1.6 | +0.3% | 19,500 |
| 2003/01/14 | 530 | 531.7 | 527.7 | 531.7 | +5 | +0.9% | 5,700 |
| 2003/01/10 | 521.7 | 526.7 | 521.7 | 526.7 | +5.4 | +1% | 11,100 |
| 2003/01/09 | 520 | 522.7 | 520 | 521.3 | +1.6 | +0.3% | 17,100 |
| 2003/01/08 | 517.3 | 523.7 | 517.3 | 519.7 | +5 | +1% | 28,200 |
| 2003/01/07 | 512 | 520.3 | 512 | 514.7 | +3.4 | +0.7% | 29,400 |
| 2003/01/06 | 512 | 523 | 511 | 511.3 | +1 | +0.2% | 12,300 |
| 2002/12/30 | 507 | 513.3 | 507 | 510.3 | +4 | +0.8% | 4,200 |
| 2002/12/27 | 510 | 510 | 502.3 | 506.3 | -8 | -1.6% | 15,000 |
| 2002/12/26 | 510 | 519.7 | 510 | 514.3 | +14.3 | +2.9% | 57,000 |
| 2002/12/25 | 496.7 | 503 | 496.7 | 500 | +10 | +2% | 36,000 |
| 2002/12/24 | 496 | 499.7 | 483.7 | 490 | -5.7 | -1.1% | 32,700 |
| 2002/12/20 | 500 | 500 | 494 | 495.7 | -1.3 | -0.3% | 19,200 |
| 2002/12/19 | 500.7 | 500.7 | 493.3 | 497 | -4 | -0.8% | 27,900 |
| 2002/12/18 | 523 | 523 | 501 | 501 | -21.7 | -4.2% | 21,000 |
| 2002/12/17 | 526.7 | 529.3 | 516.7 | 522.7 | -4.3 | -0.8% | 30,900 |
| 2002/12/16 | 533.3 | 536.3 | 526.7 | 527 | -4.3 | -0.8% | 41,700 |
| 2002/12/13 | 531 | 540.7 | 530.3 | 531.3 | +0.3 | +0.1% | 49,800 |
| 2002/12/12 | 541 | 541 | 530.7 | 531 | -12.3 | -2.3% | 6,900 |
| 2002/12/11 | 553.3 | 553.3 | 533.7 | 543.3 | +0.3 | +0.1% | 12,600 |
| 2002/12/10 | 533.7 | 543 | 533.7 | 543 | +9.3 | +1.7% | 26,700 |
| 2002/12/09 | 533.3 | 536.7 | 533.3 | 533.7 | -2.6 | -0.5% | 18,300 |
| 2002/12/06 | 539.3 | 539.3 | 533 | 536.3 | -3 | -0.6% | 27,900 |
| 2002/12/05 | 543.3 | 543.3 | 537.3 | 539.3 | +1 | +0.2% | 15,900 |
| 2002/12/04 | 550 | 550 | 538.3 | 538.3 | -10 | -1.8% | 15,600 |
| 2002/12/03 | 553.3 | 553.3 | 538.3 | 548.3 | -2.4 | -0.4% | 34,200 |
| 2002/12/02 | 566.7 | 566.7 | 550 | 550.7 | -8.3 | -1.5% | 19,500 |
| 2002/11/29 | 560.3 | 573.3 | 554.3 | 559 | +1.3 | +0.2% | 35,400 |
| 2002/11/28 | 553.7 | 576.3 | 553.7 | 557.7 | +6 | +1.1% | 16,200 |
| 2002/11/27 | 556.7 | 573.7 | 551.7 | 551.7 | -15.3 | -2.7% | 15,300 |
| 2002/11/26 | 586.7 | 591.3 | 566.7 | 567 | -9.7 | -1.7% | 28,500 |
| 2002/11/25 | 536.3 | 576.7 | 536.3 | 576.7 | +27.4 | +5% | 32,100 |
| 2002/11/22 | 544 | 549.7 | 531 | 549.3 | +16 | +3% | 27,000 |
| 2002/11/21 | 530 | 540 | 527.7 | 533.3 | -6.7 | -1.2% | 45,600 |
| 2002/11/20 | 513.3 | 542.7 | 513.3 | 540 | +6.7 | +1.3% | 21,900 |
| 2002/11/19 | 517.7 | 533.3 | 513 | 533.3 | +4 | +0.8% | 18,300 |
| 2002/11/18 | 526.7 | 529.3 | 526.7 | 529.3 | +2.6 | +0.5% | 29,100 |
| 2002/11/15 | 521 | 544.3 | 521 | 526.7 | -4.3 | -0.8% | 23,700 |
| 2002/11/14 | 533.3 | 550 | 528.3 | 531 | -22 | -4% | 37,200 |
| 2002/11/13 | 560 | 560 | 553 | 553 | -17 | -3% | 21,900 |
| 2002/11/12 | 553.3 | 570 | 553.3 | 570 | ±0 | ±0% | 47,700 |
| 2002/11/11 | 560.3 | 580 | 560.3 | 570 | -10.3 | -1.8% | 21,900 |
| 2002/11/08 | 583 | 583.7 | 576.7 | 580.3 | -8 | -1.4% | 21,000 |
| 2002/11/07 | 588 | 588.3 | 583.7 | 588.3 | +3.3 | +0.6% | 38,700 |
5351～
5400
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
