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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 1,938 | 1,938 | 1,893 | 1,902 | -24 | -1.2% | 130,800 |
| 2023/03/27 | 1,933 | 1,933 | 1,919 | 1,926 | +13 | +0.7% | 96,400 |
| 2023/03/24 | 1,931 | 1,931 | 1,903 | 1,913 | -9 | -0.5% | 147,100 |
| 2023/03/23 | 1,891 | 1,923 | 1,881 | 1,922 | +29 | +1.5% | 62,000 |
| 2023/03/22 | 1,882 | 1,910 | 1,881 | 1,893 | +14 | +0.7% | 73,200 |
| 2023/03/20 | 1,908 | 1,914 | 1,874 | 1,879 | -34 | -1.8% | 60,300 |
| 2023/03/17 | 1,930 | 1,930 | 1,900 | 1,913 | +16 | +0.8% | 84,500 |
| 2023/03/16 | 1,917 | 1,921 | 1,876 | 1,897 | -55 | -2.8% | 84,700 |
| 2023/03/15 | 1,933 | 1,961 | 1,929 | 1,952 | +45 | +2.4% | 74,400 |
| 2023/03/14 | 1,914 | 1,918 | 1,893 | 1,907 | -34 | -1.8% | 85,700 |
| 2023/03/13 | 1,949 | 1,951 | 1,914 | 1,941 | -16 | -0.8% | 106,000 |
| 2023/03/10 | 1,999 | 2,007 | 1,957 | 1,957 | -35 | -1.8% | 152,600 |
| 2023/03/09 | 1,978 | 1,995 | 1,972 | 1,992 | +31 | +1.6% | 86,500 |
| 2023/03/08 | 1,937 | 1,966 | 1,937 | 1,961 | +35 | +1.8% | 72,100 |
| 2023/03/07 | 1,938 | 1,938 | 1,920 | 1,926 | ±0 | ±0% | 57,500 |
| 2023/03/06 | 1,915 | 1,939 | 1,913 | 1,926 | +29 | +1.5% | 99,500 |
| 2023/03/03 | 1,871 | 1,900 | 1,860 | 1,897 | +38 | +2% | 126,700 |
| 2023/03/02 | 1,847 | 1,870 | 1,844 | 1,859 | +13 | +0.7% | 60,500 |
| 2023/03/01 | 1,835 | 1,863 | 1,835 | 1,846 | +15 | +0.8% | 62,400 |
| 2023/02/28 | 1,874 | 1,880 | 1,826 | 1,831 | -42 | -2.2% | 121,400 |
| 2023/02/27 | 1,840 | 1,877 | 1,840 | 1,873 | +36 | +2% | 68,900 |
| 2023/02/24 | 1,823 | 1,838 | 1,801 | 1,837 | +12 | +0.7% | 77,400 |
| 2023/02/22 | 1,777 | 1,830 | 1,770 | 1,825 | +41 | +2.3% | 83,900 |
| 2023/02/21 | 1,768 | 1,789 | 1,766 | 1,784 | +15 | +0.8% | 26,400 |
| 2023/02/20 | 1,779 | 1,780 | 1,762 | 1,769 | +1 | +0.1% | 30,200 |
| 2023/02/17 | 1,760 | 1,772 | 1,756 | 1,768 | -2 | -0.1% | 87,000 |
| 2023/02/16 | 1,788 | 1,788 | 1,764 | 1,770 | -14 | -0.8% | 20,000 |
| 2023/02/15 | 1,790 | 1,792 | 1,775 | 1,784 | -6 | -0.3% | 44,400 |
| 2023/02/14 | 1,795 | 1,795 | 1,782 | 1,790 | +28 | +1.6% | 56,900 |
| 2023/02/13 | 1,765 | 1,779 | 1,754 | 1,762 | -8 | -0.5% | 46,800 |
| 2023/02/10 | 1,773 | 1,778 | 1,767 | 1,770 | -16 | -0.9% | 33,100 |
| 2023/02/09 | 1,783 | 1,797 | 1,776 | 1,786 | +3 | +0.2% | 42,400 |
| 2023/02/08 | 1,801 | 1,808 | 1,774 | 1,783 | -16 | -0.9% | 59,700 |
| 2023/02/07 | 1,825 | 1,837 | 1,795 | 1,799 | -25 | -1.4% | 39,200 |
| 2023/02/06 | 1,819 | 1,836 | 1,818 | 1,824 | +13 | +0.7% | 47,400 |
| 2023/02/03 | 1,800 | 1,818 | 1,791 | 1,811 | +7 | +0.4% | 68,800 |
| 2023/02/02 | 1,830 | 1,845 | 1,801 | 1,804 | -30 | -1.6% | 77,400 |
| 2023/02/01 | 1,765 | 1,835 | 1,749 | 1,834 | +136 | +8% | 247,900 |
| 2023/01/31 | 1,660 | 1,702 | 1,651 | 1,698 | +43 | +2.6% | 131,100 |
| 2023/01/30 | 1,641 | 1,657 | 1,636 | 1,655 | +14 | +0.9% | 54,100 |
| 2023/01/27 | 1,623 | 1,648 | 1,622 | 1,641 | +18 | +1.1% | 42,500 |
| 2023/01/26 | 1,643 | 1,643 | 1,623 | 1,623 | -12 | -0.7% | 24,200 |
| 2023/01/25 | 1,640 | 1,644 | 1,633 | 1,635 | +1 | +0.1% | 29,300 |
| 2023/01/24 | 1,631 | 1,639 | 1,619 | 1,634 | +18 | +1.1% | 40,400 |
| 2023/01/23 | 1,622 | 1,627 | 1,615 | 1,616 | +1 | +0.1% | 35,800 |
| 2023/01/20 | 1,609 | 1,622 | 1,609 | 1,615 | -3 | -0.2% | 11,900 |
| 2023/01/19 | 1,600 | 1,620 | 1,598 | 1,618 | +7 | +0.4% | 36,500 |
| 2023/01/18 | 1,603 | 1,627 | 1,593 | 1,611 | +1 | +0.1% | 37,100 |
| 2023/01/17 | 1,593 | 1,619 | 1,593 | 1,610 | +11 | +0.7% | 27,100 |
| 2023/01/16 | 1,598 | 1,609 | 1,590 | 1,599 | -15 | -0.9% | 28,700 |
501～
550
件表示中 / 6039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 | 213,100円 | +4.0% | +8.2% | 3.99% | 12.39倍 | 0.88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 |
| 伯 東 | 382,500円 | +4.4% | -0.2% | 6.80% | 14.69倍 | 1.11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 |
| シナネンＨＤ | 671,000円 | -9.6% | +999.9% | 1.12% | 24.33倍 | 1.38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 |
| ＢＵＹＳＥＬＬ | 265,500円 | +66.4% | +45.3% | 0.75% | 23.31倍 | 6.38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 |
| 内田洋 | 708,000円 | +10.5% | +11.5% | 3.11% | 9.30倍 | 1.08倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
