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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,505 | 1,516 | 1,500 | 1,500 | -10 | -0.7% | 49,300 |
| 2022/06/14 | 1,513 | 1,522 | 1,506 | 1,510 | -14 | -0.9% | 64,200 |
| 2022/06/13 | 1,527 | 1,535 | 1,516 | 1,524 | -8 | -0.5% | 69,000 |
| 2022/06/10 | 1,550 | 1,555 | 1,532 | 1,532 | -25 | -1.6% | 67,400 |
| 2022/06/09 | 1,574 | 1,580 | 1,556 | 1,557 | -19 | -1.2% | 75,200 |
| 2022/06/08 | 1,565 | 1,585 | 1,562 | 1,576 | +14 | +0.9% | 74,400 |
| 2022/06/07 | 1,562 | 1,575 | 1,558 | 1,562 | +7 | +0.5% | 47,200 |
| 2022/06/06 | 1,545 | 1,563 | 1,537 | 1,555 | +1 | +0.1% | 50,700 |
| 2022/06/03 | 1,565 | 1,565 | 1,550 | 1,554 | -8 | -0.5% | 46,800 |
| 2022/06/02 | 1,553 | 1,563 | 1,545 | 1,562 | +9 | +0.6% | 59,600 |
| 2022/06/01 | 1,534 | 1,554 | 1,534 | 1,553 | +14 | +0.9% | 78,800 |
| 2022/05/31 | 1,549 | 1,552 | 1,537 | 1,539 | -12 | -0.8% | 82,900 |
| 2022/05/30 | 1,530 | 1,560 | 1,530 | 1,551 | +40 | +2.6% | 141,100 |
| 2022/05/27 | 1,516 | 1,524 | 1,506 | 1,511 | +1 | +0.1% | 31,800 |
| 2022/05/26 | 1,505 | 1,525 | 1,505 | 1,510 | ±0 | ±0% | 41,600 |
| 2022/05/25 | 1,501 | 1,521 | 1,498 | 1,510 | +5 | +0.3% | 49,100 |
| 2022/05/24 | 1,505 | 1,515 | 1,503 | 1,505 | -13 | -0.9% | 40,500 |
| 2022/05/23 | 1,538 | 1,540 | 1,515 | 1,518 | -13 | -0.8% | 43,000 |
| 2022/05/20 | 1,505 | 1,537 | 1,505 | 1,531 | +19 | +1.3% | 55,100 |
| 2022/05/19 | 1,502 | 1,516 | 1,498 | 1,512 | -16 | -1% | 50,600 |
| 2022/05/18 | 1,523 | 1,537 | 1,519 | 1,528 | +1 | +0.1% | 46,900 |
| 2022/05/17 | 1,500 | 1,538 | 1,500 | 1,527 | +28 | +1.9% | 50,900 |
| 2022/05/16 | 1,538 | 1,543 | 1,498 | 1,499 | -39 | -2.5% | 46,700 |
| 2022/05/13 | 1,520 | 1,538 | 1,515 | 1,538 | +25 | +1.7% | 70,900 |
| 2022/05/12 | 1,550 | 1,551 | 1,502 | 1,513 | -37 | -2.4% | 72,400 |
| 2022/05/11 | 1,549 | 1,563 | 1,541 | 1,550 | ±0 | ±0% | 74,000 |
| 2022/05/10 | 1,529 | 1,560 | 1,515 | 1,550 | -16 | -1% | 86,600 |
| 2022/05/09 | 1,577 | 1,578 | 1,563 | 1,566 | -3 | -0.2% | 84,600 |
| 2022/05/06 | 1,559 | 1,572 | 1,549 | 1,569 | +14 | +0.9% | 82,300 |
| 2022/05/02 | 1,532 | 1,564 | 1,528 | 1,555 | +23 | +1.5% | 73,800 |
| 2022/04/28 | 1,521 | 1,536 | 1,506 | 1,532 | +4 | +0.3% | 55,600 |
| 2022/04/27 | 1,485 | 1,528 | 1,476 | 1,528 | +37 | +2.5% | 141,700 |
| 2022/04/26 | 1,516 | 1,516 | 1,490 | 1,491 | -17 | -1.1% | 62,700 |
| 2022/04/25 | 1,509 | 1,511 | 1,498 | 1,508 | -1 | -0.1% | 35,400 |
| 2022/04/22 | 1,496 | 1,516 | 1,494 | 1,509 | -10 | -0.7% | 48,800 |
| 2022/04/21 | 1,496 | 1,522 | 1,495 | 1,519 | +30 | +2% | 74,100 |
| 2022/04/20 | 1,485 | 1,498 | 1,479 | 1,489 | +21 | +1.4% | 58,500 |
| 2022/04/19 | 1,466 | 1,477 | 1,465 | 1,468 | +2 | +0.1% | 46,800 |
| 2022/04/18 | 1,460 | 1,470 | 1,448 | 1,466 | -5 | -0.3% | 43,600 |
| 2022/04/15 | 1,483 | 1,489 | 1,471 | 1,471 | -13 | -0.9% | 35,400 |
| 2022/04/14 | 1,478 | 1,488 | 1,476 | 1,484 | +6 | +0.4% | 46,500 |
| 2022/04/13 | 1,474 | 1,493 | 1,474 | 1,478 | +4 | +0.3% | 51,400 |
| 2022/04/12 | 1,477 | 1,489 | 1,470 | 1,474 | -12 | -0.8% | 47,200 |
| 2022/04/11 | 1,474 | 1,489 | 1,472 | 1,486 | +16 | +1.1% | 74,100 |
| 2022/04/08 | 1,498 | 1,498 | 1,462 | 1,470 | -7 | -0.5% | 104,800 |
| 2022/04/07 | 1,494 | 1,494 | 1,474 | 1,477 | -23 | -1.5% | 80,200 |
| 2022/04/06 | 1,516 | 1,517 | 1,495 | 1,500 | -10 | -0.7% | 79,000 |
| 2022/04/05 | 1,527 | 1,532 | 1,503 | 1,510 | +1 | +0.1% | 103,200 |
| 2022/04/04 | 1,517 | 1,517 | 1,499 | 1,509 | -7 | -0.5% | 70,300 |
| 2022/04/01 | 1,483 | 1,520 | 1,483 | 1,516 | +17 | +1.1% | 113,000 |
601～
650
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
