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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,105 | 2,109 | 2,071 | 2,090 | -13 | -0.6% | 33,000 |
| 2024/11/01 | 2,104 | 2,145 | 2,087 | 2,103 | -101 | -4.6% | 50,600 |
| 2024/10/31 | 2,147 | 2,215 | 2,144 | 2,204 | +62 | +2.9% | 56,800 |
| 2024/10/30 | 2,140 | 2,163 | 2,122 | 2,142 | -15 | -0.7% | 74,400 |
| 2024/10/29 | 2,140 | 2,161 | 2,139 | 2,157 | +17 | +0.8% | 27,000 |
| 2024/10/28 | 2,114 | 2,147 | 2,107 | 2,140 | +25 | +1.2% | 18,400 |
| 2024/10/25 | 2,138 | 2,138 | 2,104 | 2,115 | -1 | ±0% | 38,300 |
| 2024/10/24 | 2,119 | 2,135 | 2,114 | 2,116 | -19 | -0.9% | 37,000 |
| 2024/10/23 | 2,161 | 2,167 | 2,132 | 2,135 | -37 | -1.7% | 21,200 |
| 2024/10/22 | 2,204 | 2,204 | 2,162 | 2,172 | -15 | -0.7% | 23,500 |
| 2024/10/21 | 2,209 | 2,209 | 2,184 | 2,187 | -6 | -0.3% | 18,300 |
| 2024/10/18 | 2,199 | 2,225 | 2,188 | 2,193 | -6 | -0.3% | 13,000 |
| 2024/10/17 | 2,212 | 2,217 | 2,195 | 2,199 | -12 | -0.5% | 16,500 |
| 2024/10/16 | 2,193 | 2,231 | 2,192 | 2,211 | +11 | +0.5% | 29,400 |
| 2024/10/15 | 2,195 | 2,207 | 2,188 | 2,200 | +4 | +0.2% | 26,000 |
| 2024/10/11 | 2,214 | 2,217 | 2,189 | 2,196 | -18 | -0.8% | 23,500 |
| 2024/10/10 | 2,213 | 2,219 | 2,195 | 2,214 | +26 | +1.2% | 24,300 |
| 2024/10/09 | 2,222 | 2,222 | 2,181 | 2,188 | -3 | -0.1% | 18,000 |
| 2024/10/08 | 2,208 | 2,208 | 2,175 | 2,191 | -25 | -1.1% | 20,300 |
| 2024/10/07 | 2,246 | 2,246 | 2,207 | 2,216 | -7 | -0.3% | 27,100 |
| 2024/10/04 | 2,181 | 2,233 | 2,169 | 2,223 | +27 | +1.2% | 29,900 |
| 2024/10/03 | 2,200 | 2,218 | 2,184 | 2,196 | +17 | +0.8% | 21,200 |
| 2024/10/02 | 2,163 | 2,192 | 2,163 | 2,179 | +20 | +0.9% | 27,100 |
| 2024/10/01 | 2,149 | 2,160 | 2,146 | 2,159 | +6 | +0.3% | 24,600 |
| 2024/09/30 | 2,150 | 2,157 | 2,131 | 2,153 | -20 | -0.9% | 42,500 |
| 2024/09/27 | 2,144 | 2,183 | 2,144 | 2,173 | -16 | -0.7% | 38,400 |
| 2024/09/26 | 2,164 | 2,190 | 2,160 | 2,189 | +27 | +1.2% | 93,000 |
| 2024/09/25 | 2,161 | 2,172 | 2,152 | 2,162 | -11 | -0.5% | 34,200 |
| 2024/09/24 | 2,180 | 2,190 | 2,166 | 2,173 | +11 | +0.5% | 50,300 |
| 2024/09/20 | 2,160 | 2,182 | 2,152 | 2,162 | -11 | -0.5% | 68,400 |
| 2024/09/19 | 2,160 | 2,181 | 2,155 | 2,173 | +13 | +0.6% | 83,100 |
| 2024/09/18 | 2,139 | 2,160 | 2,136 | 2,160 | +30 | +1.4% | 68,300 |
| 2024/09/17 | 2,128 | 2,137 | 2,115 | 2,130 | -8 | -0.4% | 40,900 |
| 2024/09/13 | 2,147 | 2,153 | 2,112 | 2,138 | -17 | -0.8% | 38,200 |
| 2024/09/12 | 2,149 | 2,179 | 2,142 | 2,155 | +27 | +1.3% | 28,900 |
| 2024/09/11 | 2,157 | 2,157 | 2,114 | 2,128 | -29 | -1.3% | 32,500 |
| 2024/09/10 | 2,159 | 2,170 | 2,148 | 2,157 | -6 | -0.3% | 23,300 |
| 2024/09/09 | 2,151 | 2,172 | 2,124 | 2,163 | -11 | -0.5% | 44,500 |
| 2024/09/06 | 2,205 | 2,205 | 2,145 | 2,174 | -31 | -1.4% | 32,800 |
| 2024/09/05 | 2,205 | 2,219 | 2,186 | 2,205 | +15 | +0.7% | 25,700 |
| 2024/09/04 | 2,180 | 2,206 | 2,180 | 2,190 | -30 | -1.4% | 25,700 |
| 2024/09/03 | 2,206 | 2,222 | 2,203 | 2,220 | +14 | +0.6% | 31,900 |
| 2024/09/02 | 2,191 | 2,206 | 2,181 | 2,206 | +8 | +0.4% | 27,500 |
| 2024/08/30 | 2,206 | 2,217 | 2,198 | 2,198 | -10 | -0.5% | 33,600 |
| 2024/08/29 | 2,220 | 2,220 | 2,192 | 2,208 | -12 | -0.5% | 19,600 |
| 2024/08/28 | 2,220 | 2,220 | 2,190 | 2,220 | -3 | -0.1% | 20,300 |
| 2024/08/27 | 2,185 | 2,244 | 2,183 | 2,223 | +48 | +2.2% | 74,700 |
| 2024/08/26 | 2,179 | 2,186 | 2,165 | 2,175 | ±0 | ±0% | 43,700 |
| 2024/08/23 | 2,174 | 2,176 | 2,158 | 2,175 | -4 | -0.2% | 25,700 |
| 2024/08/22 | 2,176 | 2,184 | 2,161 | 2,179 | -4 | -0.2% | 26,900 |
101～
150
件表示中 / 6034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 | 210,700円 | +4.0% | +8.2% | 4.03% | 12.25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 |
| 紙パル商 | 56,300円 | +4.2% | -4.5% | 4.44% | 7.71倍 | 0.51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 |
| 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 |
| 伯 東 | 370,500円 | +4.4% | -0.2% | 7.02% | 14.23倍 | 1.07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 |
| 日 伝 | 260,400円 | +5.6% | +1.1% | 2.88% | 16.36倍 | 0.91倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
