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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/01/13 | 1,625 | 1,626 | 1,606 | 1,614 | -11 | -0.7% | 38,900 |
| 2023/01/12 | 1,628 | 1,637 | 1,621 | 1,625 | -9 | -0.6% | 23,800 |
| 2023/01/11 | 1,625 | 1,646 | 1,616 | 1,634 | +23 | +1.4% | 41,600 |
| 2023/01/10 | 1,646 | 1,646 | 1,608 | 1,611 | -20 | -1.2% | 38,000 |
| 2023/01/06 | 1,636 | 1,649 | 1,630 | 1,631 | -10 | -0.6% | 56,600 |
| 2023/01/05 | 1,637 | 1,653 | 1,630 | 1,641 | +4 | +0.2% | 66,900 |
| 2023/01/04 | 1,639 | 1,647 | 1,624 | 1,637 | +14 | +0.9% | 88,500 |
| 2022/12/30 | 1,623 | 1,638 | 1,622 | 1,623 | ±0 | ±0% | 34,600 |
| 2022/12/29 | 1,608 | 1,623 | 1,599 | 1,623 | +13 | +0.8% | 49,400 |
| 2022/12/28 | 1,605 | 1,610 | 1,599 | 1,610 | +2 | +0.1% | 28,600 |
| 2022/12/27 | 1,600 | 1,609 | 1,600 | 1,608 | +20 | +1.3% | 25,900 |
| 2022/12/26 | 1,607 | 1,608 | 1,585 | 1,588 | -5 | -0.3% | 38,700 |
| 2022/12/23 | 1,579 | 1,593 | 1,574 | 1,593 | +11 | +0.7% | 40,700 |
601～
650
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 | 263,800円 | +5.3% | +7.0% | 3.79% | 13.91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 | 392,500円 | +4.5% | +5.7% | 2.29% | 10.17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 | 68,800円 | +1.6% | -2.0% | 4.07% | 9.98倍 | 0.64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 | 390,000円 | +5.9% | -1.2% | 3.69% | 8.73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 | 301,500円 | -7.6% | -12.4% | 3.18% | 12.77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
