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 |
|---|---|---|---|---|---|---|---|
| 2002/02/28 | 521.7 | 563.3 | 521.7 | 547 | +25.3 | +4.8% | 104,700 |
| 2002/02/27 | 499.7 | 522 | 499.7 | 521.7 | +24.4 | +4.9% | 78,600 |
| 2002/02/26 | 510 | 510 | 493.3 | 497.3 | +5.6 | +1.1% | 108,300 |
| 2002/02/25 | 500 | 503.3 | 485 | 491.7 | +8 | +1.7% | 72,000 |
| 2002/02/22 | 476.7 | 500 | 476.7 | 483.7 | +7 | +1.5% | 108,900 |
| 2002/02/21 | 437.3 | 476.7 | 437.3 | 476.7 | +39.7 | +9.1% | 114,900 |
| 2002/02/20 | 426.7 | 443.3 | 426.7 | 437 | +10.3 | +2.4% | 69,900 |
| 2002/02/19 | 435.7 | 436 | 416.7 | 426.7 | -9.3 | -2.1% | 40,800 |
| 2002/02/18 | 433.3 | 436.7 | 433.3 | 436 | -3 | -0.7% | 14,700 |
| 2002/02/15 | 433.7 | 446.7 | 433.7 | 439 | -11 | -2.4% | 12,900 |
| 2002/02/14 | 466.7 | 466.7 | 450 | 450 | -11.7 | -2.5% | 38,400 |
| 2002/02/13 | 461.7 | 463.3 | 456.7 | 461.7 | +12.4 | +2.8% | 62,100 |
| 2002/02/12 | 424.7 | 449.3 | 424 | 449.3 | +33.6 | +8.1% | 43,500 |
| 2002/02/08 | 384 | 417 | 383.3 | 415.7 | -1 | -0.2% | 71,700 |
| 2002/02/07 | 396.7 | 426 | 396.7 | 416.7 | +20.4 | +5.1% | 30,600 |
| 2002/02/06 | 370 | 396.3 | 370 | 396.3 | +26.3 | +7.1% | 45,300 |
| 2002/02/05 | 380 | 380.3 | 366.7 | 370 | -10 | -2.6% | 42,000 |
| 2002/02/04 | 390 | 392.3 | 376.7 | 380 | -11.3 | -2.9% | 69,300 |
| 2002/02/01 | 397.3 | 397.3 | 390 | 391.3 | -3.7 | -0.9% | 58,500 |
| 2002/01/31 | 393.3 | 413.3 | 393.3 | 395 | -2.7 | -0.7% | 41,100 |
| 2002/01/30 | 400 | 400.3 | 394 | 397.7 | -11 | -2.7% | 47,700 |
| 2002/01/29 | 418.7 | 419.7 | 408.7 | 408.7 | -9.6 | -2.3% | 30,300 |
| 2002/01/28 | 423.3 | 423.3 | 413.3 | 418.3 | -1.7 | -0.4% | 110,700 |
| 2002/01/25 | 423.7 | 430.3 | 420 | 420 | -3.3 | -0.8% | 24,900 |
| 2002/01/24 | 433.3 | 433.3 | 423.3 | 423.3 | -6.7 | -1.6% | 56,400 |
| 2002/01/23 | 446 | 446 | 430 | 430 | -18.3 | -4.1% | 26,700 |
| 2002/01/22 | 447.7 | 456.7 | 446.7 | 448.3 | +2 | +0.4% | 55,200 |
| 2002/01/21 | 440.7 | 447.3 | 440.3 | 446.3 | +6.3 | +1.4% | 38,700 |
| 2002/01/18 | 426.7 | 440 | 425.7 | 440 | +7 | +1.6% | 55,200 |
| 2002/01/17 | 431.7 | 433 | 427.7 | 433 | -3.7 | -0.8% | 43,800 |
| 2002/01/16 | 433.3 | 439.7 | 432 | 436.7 | -2.6 | -0.6% | 31,200 |
| 2002/01/15 | 441.7 | 443 | 439.3 | 439.3 | -4 | -0.9% | 36,300 |
| 2002/01/11 | 455 | 455 | 443.3 | 443.3 | -5 | -1.1% | 48,300 |
| 2002/01/10 | 443.3 | 453.7 | 443.3 | 448.3 | +2.6 | +0.6% | 66,300 |
| 2002/01/09 | 440 | 453.3 | 440 | 445.7 | +5.7 | +1.3% | 30,000 |
| 2002/01/08 | 453.3 | 453.3 | 440 | 440 | -13.3 | -2.9% | 55,200 |
| 2002/01/07 | 457 | 457 | 451.7 | 453.3 | -9.4 | -2% | 40,800 |
| 2002/01/04 | 466.7 | 466.7 | 456.7 | 462.7 | +15.7 | +3.5% | 2,700 |
| 2001/12/28 | 456.7 | 456.7 | 436.7 | 447 | +7 | +1.6% | 22,800 |
| 2001/12/27 | 433.7 | 441.3 | 433.3 | 440 | +2.3 | +0.5% | 58,200 |
| 2001/12/26 | 456.7 | 460 | 437.7 | 437.7 | -10 | -2.2% | 68,100 |
| 2001/12/25 | 439.3 | 449.7 | 436.7 | 447.7 | +8.4 | +1.9% | 57,600 |
| 2001/12/21 | 432.7 | 439.7 | 426.7 | 439.3 | ±0 | ±0% | 66,000 |
| 2001/12/20 | 418.7 | 440 | 416.7 | 439.3 | +14 | +3.3% | 78,300 |
| 2001/12/19 | 436.3 | 443.3 | 416.7 | 425.3 | -11.4 | -2.6% | 111,600 |
| 2001/12/18 | 437 | 443.7 | 433.3 | 436.7 | -13.6 | -3% | 102,000 |
| 2001/12/17 | 457.7 | 472.3 | 450 | 450.3 | -14 | -3% | 69,900 |
| 2001/12/14 | 461.7 | 473.3 | 455 | 464.3 | -10.7 | -2.3% | 138,000 |
| 2001/12/13 | 480 | 484 | 466.7 | 475 | -11 | -2.3% | 141,300 |
| 2001/12/12 | 487 | 490 | 476.7 | 486 | -5.7 | -1.2% | 95,100 |
5751～
5800
件表示中 / 6126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 | 263,100円 | +5.3% | +7.0% | 3.80% | 13.87倍 | 1.07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 |
| 松田産業 | 392,000円 | +4.5% | +5.7% | 2.30% | 10.15倍 | 1.02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 |
| 紙パル商 | 68,400円 | +1.6% | -2.0% | 4.09% | 9.92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 | 388,500円 | +5.9% | -1.2% | 3.71% | 8.70倍 | 1.04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 | 300,500円 | -7.6% | -12.4% | 3.19% | 12.73倍 | 1.86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
