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 |
|---|---|---|---|---|---|---|---|
| 2001/07/18 | 785 | 800 | 783.3 | 783.3 | ±0 | ±0% | 15,300 |
| 2001/07/17 | 800 | 800 | 776.7 | 783.3 | -16.7 | -2.1% | 32,700 |
| 2001/07/16 | 800 | 816.7 | 786.7 | 800 | +16.7 | +2.1% | 45,600 |
| 2001/07/13 | 783.3 | 785 | 771.7 | 783.3 | +1.6 | +0.2% | 26,100 |
| 2001/07/12 | 773.3 | 783.3 | 771.7 | 781.7 | +1.7 | +0.2% | 19,800 |
| 2001/07/11 | 781.7 | 781.7 | 773.3 | 780 | -1.7 | -0.2% | 22,500 |
| 2001/07/10 | 781.7 | 783.3 | 773.3 | 781.7 | +5 | +0.6% | 47,400 |
| 2001/07/09 | 800 | 813.3 | 768.3 | 776.7 | -56.6 | -6.8% | 21,300 |
| 2001/07/06 | 833.3 | 833.3 | 808.3 | 833.3 | -16.7 | -2% | 47,400 |
| 2001/07/05 | 833.3 | 853.3 | 830 | 850 | +11.7 | +1.4% | 77,100 |
| 2001/07/04 | 850 | 850 | 838.3 | 838.3 | -21.7 | -2.5% | 33,600 |
| 2001/07/03 | 853.3 | 863.3 | 846.7 | 860 | -6.7 | -0.8% | 58,500 |
| 2001/07/02 | 873.3 | 873.3 | 846.7 | 866.7 | +16.7 | +2% | 60,000 |
| 2001/06/29 | 853.3 | 880 | 846.7 | 850 | +1.7 | +0.2% | 71,700 |
| 2001/06/28 | 846.7 | 850 | 843.3 | 848.3 | +1.6 | +0.2% | 50,100 |
| 2001/06/27 | 856.7 | 856.7 | 836.7 | 846.7 | -10 | -1.2% | 36,000 |
| 2001/06/26 | 880 | 900 | 850 | 856.7 | -10 | -1.2% | 101,100 |
| 2001/06/25 | 893.3 | 895 | 866.7 | 866.7 | -28.3 | -3.2% | 54,900 |
| 2001/06/22 | 841.7 | 895 | 833.3 | 895 | +58.3 | +7% | 138,300 |
| 2001/06/21 | 833.3 | 838.3 | 816.7 | 836.7 | +3.4 | +0.4% | 58,500 |
| 2001/06/20 | 853.3 | 853.3 | 825 | 833.3 | -26.7 | -3.1% | 32,400 |
| 2001/06/19 | 855 | 860 | 833.3 | 860 | -3.3 | -0.4% | 61,500 |
| 2001/06/18 | 858.3 | 883.3 | 846.7 | 863.3 | +3.3 | +0.4% | 34,800 |
| 2001/06/15 | 870 | 896.7 | 853.3 | 860 | -28.3 | -3.2% | 90,900 |
| 2001/06/14 | 900 | 933.3 | 888.3 | 888.3 | -11.7 | -1.3% | 59,400 |
| 2001/06/13 | 891.7 | 916.7 | 886.7 | 900 | -5 | -0.6% | 106,800 |
| 2001/06/12 | 933.3 | 933.3 | 900 | 905 | -45 | -4.7% | 84,300 |
| 2001/06/11 | 966.7 | 966.7 | 936.7 | 950 | -3.3 | -0.3% | 60,600 |
| 2001/06/08 | 966.7 | 966.7 | 950 | 953.3 | -6.7 | -0.7% | 167,700 |
| 2001/06/07 | 966.7 | 966.7 | 933.3 | 960 | +10 | +1.1% | 54,600 |
| 2001/06/06 | 933.3 | 970 | 916.7 | 950 | +20 | +2.2% | 191,400 |
| 2001/06/05 | 933.3 | 933.3 | 916.7 | 930 | -13.3 | -1.4% | 74,700 |
| 2001/06/04 | 960 | 966.7 | 926.7 | 943.3 | +10 | +1.1% | 120,600 |
| 2001/06/01 | 921.7 | 966.7 | 920 | 933.3 | ±0 | ±0% | 139,800 |
| 2001/05/31 | 933.3 | 936.7 | 908.3 | 933.3 | -26.7 | -2.8% | 110,400 |
| 2001/05/30 | 985 | 998.3 | 950 | 960 | -40 | -4% | 175,200 |
| 2001/05/29 | 1,033.3 | 1,033.3 | 983.3 | 1,000 | -26.7 | -2.6% | 138,600 |
| 2001/05/28 | 1,030 | 1,033.3 | 1,016.7 | 1,026.7 | -20 | -1.9% | 86,100 |
| 2001/05/25 | 1,083.3 | 1,083.3 | 1,030 | 1,046.7 | -30 | -2.8% | 500,700 |
| 2001/05/24 | 1,010 | 1,080 | 1,000 | 1,076.7 | +81.7 | +8.2% | 1,047,000 |
| 2001/05/23 | 1,000 | 1,026.7 | 986.7 | 995 | +1.7 | +0.2% | 258,600 |
| 2001/05/22 | 1,010 | 1,016.7 | 985 | 993.3 | -3.4 | -0.3% | 259,500 |
| 2001/05/21 | 1,033.3 | 1,056.7 | 990 | 996.7 | -33.3 | -3.2% | 389,100 |
| 2001/05/18 | 950 | 1,030 | 941.7 | 1,030 | +66.7 | +6.9% | 636,600 |
| 2001/05/17 | 1,000 | 1,000 | 943.3 | 963.3 | -23.4 | -2.4% | 259,200 |
| 2001/05/16 | 970 | 1,013.3 | 960 | 986.7 | +6.7 | +0.7% | 983,700 |
| 2001/05/15 | 893.3 | 991.7 | 891.7 | 980 | +88.3 | +9.9% | 977,700 |
| 2001/05/14 | 900 | 930 | 883.3 | 891.7 | -6.6 | -0.7% | 303,900 |
| 2001/05/11 | 906.7 | 960 | 880 | 898.3 | +3.3 | +0.4% | 1,035,000 |
| 2001/05/10 | 783.3 | 896.7 | 766.7 | 895 | +131.7 | +17.3% | 795,900 |
5901～
5950
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 | 263,200円 | +5.3% | +7.0% | 3.80% | 13.88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 | 391,500円 | +4.5% | +5.7% | 2.30% | 10.14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 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.90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 | 389,000円 | +5.9% | -1.2% | 3.70% | 8.71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
