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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 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 |
| 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 |
751～
800
件表示中 / 6041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 | 215,400円 | +4.0% | +8.2% | 3.95% | 12.52倍 | 0.90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 |
| 伯 東 | 387,000円 | +4.4% | -0.2% | 6.72% | 14.86倍 | 1.12倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| Ｗｉｓｍｅｔａｃ | 192,200円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
| シナネンＨＤ | 680,000円 | -9.6% | +999.9% | 1.10% | 24.66倍 | 1.40倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| ＢＵＹＳＥＬＬ | 256,300円 | +66.4% | +45.3% | 0.78% | 22.51倍 | 6.16倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
市場注目の銘柄
チャート関連のコラム
