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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
件表示中 / 6127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 | 263,100円 | +5.3% | +7.0% | 3.80% | 13.87倍 | 1.06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 |
| 日本ライフＬ | 147,200円 | +4.8% | +5.4% | 3.67% | 11.04倍 | 1.72倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 紙パル商 | 68,400円 | +1.6% | -2.0% | 4.09% | 9.92倍 | 0.63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 | 388,500円 | +5.9% | -1.2% | 3.71% | 8.70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 | 300,500円 | -7.6% | -12.4% | 3.19% | 12.73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
