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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,564 | 1,564 | 1,544 | 1,547 | -5 | -0.3% | 26,800 |
| 2022/08/25 | 1,545 | 1,555 | 1,543 | 1,552 | +6 | +0.4% | 25,000 |
| 2022/08/24 | 1,549 | 1,549 | 1,538 | 1,546 | ±0 | ±0% | 27,300 |
| 2022/08/23 | 1,548 | 1,548 | 1,529 | 1,546 | -1 | -0.1% | 31,800 |
| 2022/08/22 | 1,537 | 1,550 | 1,536 | 1,547 | +4 | +0.3% | 18,400 |
| 2022/08/19 | 1,545 | 1,546 | 1,535 | 1,543 | +1 | +0.1% | 37,000 |
| 2022/08/18 | 1,552 | 1,552 | 1,538 | 1,542 | -12 | -0.8% | 20,500 |
| 2022/08/17 | 1,549 | 1,557 | 1,546 | 1,554 | +15 | +1% | 42,900 |
| 2022/08/16 | 1,547 | 1,547 | 1,532 | 1,539 | -1 | -0.1% | 30,800 |
| 2022/08/15 | 1,549 | 1,549 | 1,536 | 1,540 | ±0 | ±0% | 25,700 |
| 2022/08/12 | 1,537 | 1,552 | 1,533 | 1,540 | +17 | +1.1% | 47,300 |
| 2022/08/10 | 1,521 | 1,531 | 1,516 | 1,523 | +1 | +0.1% | 58,700 |
| 2022/08/09 | 1,543 | 1,548 | 1,515 | 1,522 | -18 | -1.2% | 53,600 |
| 2022/08/08 | 1,560 | 1,560 | 1,532 | 1,540 | -7 | -0.5% | 61,200 |
| 2022/08/05 | 1,538 | 1,549 | 1,534 | 1,547 | +13 | +0.8% | 69,300 |
| 2022/08/04 | 1,532 | 1,540 | 1,531 | 1,534 | +4 | +0.3% | 43,800 |
| 2022/08/03 | 1,543 | 1,548 | 1,525 | 1,530 | -13 | -0.8% | 50,500 |
| 2022/08/02 | 1,550 | 1,552 | 1,536 | 1,543 | +5 | +0.3% | 65,200 |
| 2022/08/01 | 1,570 | 1,570 | 1,521 | 1,538 | -41 | -2.6% | 78,700 |
| 2022/07/29 | 1,584 | 1,584 | 1,569 | 1,579 | -5 | -0.3% | 36,000 |
| 2022/07/28 | 1,581 | 1,587 | 1,570 | 1,584 | +2 | +0.1% | 56,500 |
| 2022/07/27 | 1,597 | 1,597 | 1,578 | 1,582 | -15 | -0.9% | 38,800 |
| 2022/07/26 | 1,595 | 1,600 | 1,590 | 1,597 | -4 | -0.2% | 49,500 |
| 2022/07/25 | 1,606 | 1,610 | 1,593 | 1,601 | -5 | -0.3% | 92,800 |
| 2022/07/22 | 1,587 | 1,608 | 1,578 | 1,606 | +18 | +1.1% | 92,000 |
| 2022/07/21 | 1,579 | 1,588 | 1,574 | 1,588 | ±0 | ±0% | 59,200 |
| 2022/07/20 | 1,570 | 1,589 | 1,569 | 1,588 | +29 | +1.9% | 63,700 |
| 2022/07/19 | 1,557 | 1,559 | 1,549 | 1,559 | -1 | -0.1% | 27,700 |
| 2022/07/15 | 1,560 | 1,562 | 1,549 | 1,560 | -2 | -0.1% | 35,300 |
| 2022/07/14 | 1,560 | 1,562 | 1,554 | 1,562 | +2 | +0.1% | 38,900 |
| 2022/07/13 | 1,559 | 1,564 | 1,557 | 1,560 | -1 | -0.1% | 33,800 |
| 2022/07/12 | 1,570 | 1,570 | 1,557 | 1,561 | -17 | -1.1% | 49,900 |
| 2022/07/11 | 1,564 | 1,578 | 1,558 | 1,578 | +30 | +1.9% | 122,600 |
| 2022/07/08 | 1,557 | 1,562 | 1,548 | 1,548 | -9 | -0.6% | 76,900 |
| 2022/07/07 | 1,562 | 1,566 | 1,554 | 1,557 | -3 | -0.2% | 43,000 |
| 2022/07/06 | 1,558 | 1,564 | 1,551 | 1,560 | -1 | -0.1% | 41,500 |
| 2022/07/05 | 1,574 | 1,574 | 1,558 | 1,561 | +3 | +0.2% | 39,200 |
| 2022/07/04 | 1,568 | 1,572 | 1,549 | 1,558 | +16 | +1% | 48,500 |
| 2022/07/01 | 1,571 | 1,572 | 1,531 | 1,542 | -29 | -1.8% | 68,400 |
| 2022/06/30 | 1,595 | 1,596 | 1,564 | 1,571 | -14 | -0.9% | 64,600 |
| 2022/06/29 | 1,567 | 1,590 | 1,560 | 1,585 | +13 | +0.8% | 95,300 |
| 2022/06/28 | 1,534 | 1,575 | 1,534 | 1,572 | +38 | +2.5% | 128,100 |
| 2022/06/27 | 1,524 | 1,539 | 1,524 | 1,534 | +14 | +0.9% | 49,800 |
| 2022/06/24 | 1,539 | 1,539 | 1,515 | 1,520 | -8 | -0.5% | 58,000 |
| 2022/06/23 | 1,506 | 1,538 | 1,505 | 1,528 | +20 | +1.3% | 47,600 |
| 2022/06/22 | 1,509 | 1,516 | 1,498 | 1,508 | +10 | +0.7% | 46,700 |
| 2022/06/21 | 1,492 | 1,511 | 1,491 | 1,498 | +8 | +0.5% | 78,800 |
| 2022/06/20 | 1,505 | 1,513 | 1,486 | 1,490 | -15 | -1% | 41,700 |
| 2022/06/17 | 1,495 | 1,518 | 1,486 | 1,505 | +1 | +0.1% | 99,400 |
| 2022/06/16 | 1,505 | 1,521 | 1,504 | 1,504 | +4 | +0.3% | 37,400 |
551～
600
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
