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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,495 | 1,510 | 1,489 | 1,499 | -6 | -0.4% | 92,500 |
| 2022/03/30 | 1,524 | 1,528 | 1,486 | 1,505 | -50 | -3.2% | 110,500 |
| 2022/03/29 | 1,539 | 1,555 | 1,524 | 1,555 | +15 | +1% | 170,700 |
| 2022/03/28 | 1,550 | 1,562 | 1,538 | 1,540 | +1 | +0.1% | 176,100 |
| 2022/03/25 | 1,571 | 1,571 | 1,536 | 1,539 | -31 | -2% | 138,700 |
| 2022/03/24 | 1,557 | 1,570 | 1,547 | 1,570 | +2 | +0.1% | 61,300 |
| 2022/03/23 | 1,552 | 1,578 | 1,541 | 1,568 | +29 | +1.9% | 90,100 |
| 2022/03/22 | 1,564 | 1,568 | 1,539 | 1,539 | -19 | -1.2% | 98,200 |
| 2022/03/18 | 1,542 | 1,560 | 1,533 | 1,558 | +16 | +1% | 101,400 |
| 2022/03/17 | 1,557 | 1,558 | 1,534 | 1,542 | +9 | +0.6% | 70,800 |
| 2022/03/16 | 1,551 | 1,551 | 1,533 | 1,533 | -10 | -0.6% | 70,900 |
| 2022/03/15 | 1,531 | 1,549 | 1,526 | 1,543 | +31 | +2.1% | 58,100 |
| 2022/03/14 | 1,516 | 1,527 | 1,505 | 1,512 | +6 | +0.4% | 68,900 |
| 2022/03/11 | 1,499 | 1,514 | 1,495 | 1,506 | -4 | -0.3% | 89,200 |
| 2022/03/10 | 1,485 | 1,523 | 1,475 | 1,510 | +69 | +4.8% | 134,000 |
| 2022/03/09 | 1,443 | 1,458 | 1,434 | 1,441 | +15 | +1.1% | 97,900 |
| 2022/03/08 | 1,455 | 1,458 | 1,424 | 1,426 | -49 | -3.3% | 160,200 |
| 2022/03/07 | 1,485 | 1,495 | 1,471 | 1,475 | -26 | -1.7% | 135,500 |
| 2022/03/04 | 1,520 | 1,528 | 1,500 | 1,501 | -37 | -2.4% | 117,600 |
| 2022/03/03 | 1,535 | 1,547 | 1,533 | 1,538 | +28 | +1.9% | 60,700 |
| 2022/03/02 | 1,528 | 1,536 | 1,508 | 1,510 | -34 | -2.2% | 78,200 |
| 2022/03/01 | 1,553 | 1,557 | 1,537 | 1,544 | -5 | -0.3% | 71,900 |
| 2022/02/28 | 1,538 | 1,554 | 1,532 | 1,549 | +25 | +1.6% | 79,300 |
| 2022/02/25 | 1,540 | 1,541 | 1,516 | 1,524 | -6 | -0.4% | 65,300 |
| 2022/02/24 | 1,510 | 1,533 | 1,510 | 1,530 | +21 | +1.4% | 111,800 |
| 2022/02/22 | 1,527 | 1,533 | 1,506 | 1,509 | -38 | -2.5% | 74,700 |
| 2022/02/21 | 1,522 | 1,549 | 1,522 | 1,547 | +20 | +1.3% | 65,900 |
| 2022/02/18 | 1,526 | 1,545 | 1,522 | 1,527 | -24 | -1.5% | 126,600 |
| 2022/02/17 | 1,583 | 1,589 | 1,539 | 1,551 | -33 | -2.1% | 69,600 |
| 2022/02/16 | 1,570 | 1,590 | 1,560 | 1,584 | +36 | +2.3% | 89,900 |
| 2022/02/15 | 1,549 | 1,558 | 1,543 | 1,548 | +3 | +0.2% | 68,200 |
| 2022/02/14 | 1,538 | 1,549 | 1,517 | 1,545 | -18 | -1.2% | 70,900 |
| 2022/02/10 | 1,581 | 1,588 | 1,563 | 1,563 | +4 | +0.3% | 100,600 |
| 2022/02/09 | 1,542 | 1,567 | 1,540 | 1,559 | +32 | +2.1% | 111,200 |
| 2022/02/08 | 1,520 | 1,530 | 1,518 | 1,527 | +11 | +0.7% | 52,600 |
| 2022/02/07 | 1,497 | 1,520 | 1,496 | 1,516 | +5 | +0.3% | 72,300 |
| 2022/02/04 | 1,502 | 1,516 | 1,502 | 1,511 | ±0 | ±0% | 52,200 |
| 2022/02/03 | 1,501 | 1,515 | 1,495 | 1,511 | -3 | -0.2% | 79,100 |
| 2022/02/02 | 1,501 | 1,522 | 1,495 | 1,514 | -6 | -0.4% | 85,200 |
| 2022/02/01 | 1,540 | 1,553 | 1,518 | 1,520 | +1 | +0.1% | 67,800 |
| 2022/01/31 | 1,485 | 1,523 | 1,485 | 1,519 | +8 | +0.5% | 66,200 |
| 2022/01/28 | 1,499 | 1,515 | 1,479 | 1,511 | +41 | +2.8% | 78,100 |
| 2022/01/27 | 1,502 | 1,511 | 1,470 | 1,470 | -31 | -2.1% | 103,400 |
| 2022/01/26 | 1,506 | 1,517 | 1,497 | 1,501 | -2 | -0.1% | 71,100 |
| 2022/01/25 | 1,500 | 1,508 | 1,492 | 1,503 | -22 | -1.4% | 79,800 |
| 2022/01/24 | 1,506 | 1,529 | 1,496 | 1,525 | +10 | +0.7% | 60,100 |
| 2022/01/21 | 1,473 | 1,515 | 1,473 | 1,515 | +21 | +1.4% | 88,600 |
| 2022/01/20 | 1,492 | 1,513 | 1,485 | 1,494 | +26 | +1.8% | 94,600 |
| 2022/01/19 | 1,500 | 1,515 | 1,468 | 1,468 | -39 | -2.6% | 142,000 |
| 2022/01/18 | 1,512 | 1,522 | 1,505 | 1,507 | -13 | -0.9% | 67,300 |
651～
700
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
