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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,528 | 1,533 | 1,520 | 1,520 | -12 | -0.8% | 47,300 |
| 2022/01/14 | 1,540 | 1,540 | 1,510 | 1,532 | -20 | -1.3% | 86,800 |
| 2022/01/13 | 1,561 | 1,578 | 1,551 | 1,552 | -9 | -0.6% | 58,800 |
| 2022/01/12 | 1,558 | 1,567 | 1,547 | 1,561 | -11 | -0.7% | 96,700 |
| 2022/01/11 | 1,557 | 1,576 | 1,555 | 1,572 | +19 | +1.2% | 74,200 |
| 2022/01/07 | 1,569 | 1,575 | 1,549 | 1,553 | -7 | -0.4% | 61,300 |
| 2022/01/06 | 1,571 | 1,577 | 1,559 | 1,560 | -22 | -1.4% | 40,700 |
| 2022/01/05 | 1,587 | 1,588 | 1,574 | 1,582 | -1 | -0.1% | 40,800 |
| 2022/01/04 | 1,575 | 1,584 | 1,559 | 1,583 | +17 | +1.1% | 61,400 |
| 2021/12/30 | 1,577 | 1,577 | 1,566 | 1,566 | -19 | -1.2% | 18,000 |
| 2021/12/29 | 1,555 | 1,585 | 1,555 | 1,585 | +32 | +2.1% | 30,200 |
| 2021/12/28 | 1,537 | 1,553 | 1,529 | 1,553 | +21 | +1.4% | 52,900 |
| 2021/12/27 | 1,541 | 1,541 | 1,527 | 1,532 | -15 | -1% | 35,100 |
| 2021/12/24 | 1,573 | 1,573 | 1,542 | 1,547 | -26 | -1.7% | 52,000 |
| 2021/12/23 | 1,570 | 1,585 | 1,570 | 1,573 | +3 | +0.2% | 37,100 |
| 2021/12/22 | 1,580 | 1,586 | 1,561 | 1,570 | +5 | +0.3% | 45,100 |
| 2021/12/21 | 1,562 | 1,573 | 1,552 | 1,565 | +23 | +1.5% | 76,500 |
| 2021/12/20 | 1,540 | 1,554 | 1,536 | 1,542 | -3 | -0.2% | 71,300 |
| 2021/12/17 | 1,533 | 1,550 | 1,532 | 1,545 | +7 | +0.5% | 97,600 |
| 2021/12/16 | 1,543 | 1,552 | 1,528 | 1,538 | -21 | -1.3% | 92,900 |
| 2021/12/15 | 1,543 | 1,565 | 1,543 | 1,559 | +4 | +0.3% | 75,700 |
| 2021/12/14 | 1,565 | 1,570 | 1,555 | 1,555 | -14 | -0.9% | 55,000 |
| 2021/12/13 | 1,580 | 1,587 | 1,567 | 1,569 | -6 | -0.4% | 59,000 |
| 2021/12/10 | 1,570 | 1,578 | 1,566 | 1,575 | +5 | +0.3% | 48,500 |
| 2021/12/09 | 1,575 | 1,595 | 1,562 | 1,570 | -12 | -0.8% | 79,500 |
| 2021/12/08 | 1,579 | 1,589 | 1,562 | 1,582 | +17 | +1.1% | 94,500 |
| 2021/12/07 | 1,542 | 1,572 | 1,531 | 1,565 | +35 | +2.3% | 90,800 |
| 2021/12/06 | 1,524 | 1,547 | 1,523 | 1,530 | +23 | +1.5% | 74,400 |
| 2021/12/03 | 1,474 | 1,514 | 1,474 | 1,507 | +41 | +2.8% | 81,700 |
| 2021/12/02 | 1,460 | 1,490 | 1,454 | 1,466 | -4 | -0.3% | 89,600 |
| 2021/12/01 | 1,468 | 1,484 | 1,452 | 1,470 | +2 | +0.1% | 107,000 |
| 2021/11/30 | 1,524 | 1,536 | 1,468 | 1,468 | -62 | -4.1% | 217,400 |
| 2021/11/29 | 1,555 | 1,555 | 1,525 | 1,530 | -48 | -3% | 147,900 |
| 2021/11/26 | 1,600 | 1,600 | 1,565 | 1,578 | -27 | -1.7% | 107,700 |
| 2021/11/25 | 1,610 | 1,616 | 1,602 | 1,605 | -5 | -0.3% | 119,500 |
| 2021/11/24 | 1,628 | 1,634 | 1,610 | 1,610 | -27 | -1.6% | 86,200 |
| 2021/11/22 | 1,645 | 1,658 | 1,626 | 1,637 | +32 | +2% | 132,000 |
| 2021/11/19 | 1,584 | 1,617 | 1,581 | 1,605 | +15 | +0.9% | 94,400 |
| 2021/11/18 | 1,614 | 1,614 | 1,579 | 1,590 | -26 | -1.6% | 85,700 |
| 2021/11/17 | 1,645 | 1,655 | 1,610 | 1,616 | -39 | -2.4% | 64,500 |
| 2021/11/16 | 1,653 | 1,670 | 1,653 | 1,655 | +8 | +0.5% | 15,600 |
| 2021/11/15 | 1,650 | 1,652 | 1,641 | 1,647 | +9 | +0.5% | 21,600 |
| 2021/11/12 | 1,629 | 1,643 | 1,629 | 1,638 | +9 | +0.6% | 35,600 |
| 2021/11/11 | 1,636 | 1,640 | 1,625 | 1,629 | -8 | -0.5% | 27,700 |
| 2021/11/10 | 1,642 | 1,647 | 1,635 | 1,637 | +6 | +0.4% | 26,200 |
| 2021/11/09 | 1,652 | 1,658 | 1,631 | 1,631 | -18 | -1.1% | 55,700 |
| 2021/11/08 | 1,667 | 1,671 | 1,648 | 1,649 | -11 | -0.7% | 50,300 |
| 2021/11/05 | 1,689 | 1,690 | 1,652 | 1,660 | -25 | -1.5% | 68,500 |
| 2021/11/04 | 1,715 | 1,715 | 1,685 | 1,685 | -10 | -0.6% | 94,600 |
| 2021/11/02 | 1,702 | 1,715 | 1,694 | 1,695 | -14 | -0.8% | 48,500 |
701～
750
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
