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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,149 | 2,149 | 2,135 | 2,142 | -12 | -0.6% | 36,000 |
| 2025/01/07 | 2,179 | 2,179 | 2,127 | 2,154 | -13 | -0.6% | 41,000 |
| 2025/01/06 | 2,191 | 2,194 | 2,157 | 2,167 | -23 | -1.1% | 51,800 |
| 2024/12/30 | 2,152 | 2,190 | 2,152 | 2,190 | +39 | +1.8% | 59,500 |
| 2024/12/27 | 2,145 | 2,151 | 2,138 | 2,151 | +6 | +0.3% | 48,300 |
| 2024/12/26 | 2,140 | 2,145 | 2,128 | 2,145 | +2 | +0.1% | 55,600 |
| 2024/12/25 | 2,150 | 2,150 | 2,115 | 2,143 | +2 | +0.1% | 24,600 |
| 2024/12/24 | 2,144 | 2,151 | 2,133 | 2,141 | -14 | -0.6% | 30,700 |
| 2024/12/23 | 2,150 | 2,160 | 2,140 | 2,155 | +16 | +0.7% | 51,300 |
| 2024/12/20 | 2,169 | 2,169 | 2,133 | 2,139 | -20 | -0.9% | 38,100 |
| 2024/12/19 | 2,142 | 2,170 | 2,126 | 2,159 | +6 | +0.3% | 41,900 |
| 2024/12/18 | 2,160 | 2,169 | 2,143 | 2,153 | -7 | -0.3% | 26,200 |
| 2024/12/17 | 2,160 | 2,170 | 2,151 | 2,160 | -4 | -0.2% | 35,800 |
| 2024/12/16 | 2,136 | 2,164 | 2,135 | 2,164 | +27 | +1.3% | 63,900 |
| 2024/12/13 | 2,070 | 2,142 | 2,066 | 2,137 | +37 | +1.8% | 126,300 |
| 2024/12/12 | 2,108 | 2,108 | 2,076 | 2,100 | -1 | ±0% | 77,600 |
| 2024/12/11 | 2,091 | 2,110 | 2,087 | 2,101 | +14 | +0.7% | 52,200 |
| 2024/12/10 | 2,110 | 2,115 | 2,087 | 2,087 | -21 | -1% | 46,600 |
| 2024/12/09 | 2,102 | 2,114 | 2,091 | 2,108 | +2 | +0.1% | 49,800 |
| 2024/12/06 | 2,119 | 2,124 | 2,102 | 2,106 | -5 | -0.2% | 26,800 |
| 2024/12/05 | 2,119 | 2,123 | 2,107 | 2,111 | -7 | -0.3% | 22,500 |
| 2024/12/04 | 2,133 | 2,145 | 2,098 | 2,118 | -19 | -0.9% | 37,000 |
| 2024/12/03 | 2,108 | 2,143 | 2,108 | 2,137 | +34 | +1.6% | 47,200 |
| 2024/12/02 | 2,090 | 2,108 | 2,082 | 2,103 | +2 | +0.1% | 55,100 |
| 2024/11/29 | 2,091 | 2,117 | 2,071 | 2,101 | +17 | +0.8% | 35,500 |
| 2024/11/28 | 2,071 | 2,086 | 2,060 | 2,084 | +12 | +0.6% | 26,200 |
| 2024/11/27 | 2,100 | 2,103 | 2,057 | 2,072 | -43 | -2% | 30,600 |
| 2024/11/26 | 2,091 | 2,115 | 2,090 | 2,115 | +28 | +1.3% | 33,800 |
| 2024/11/25 | 2,138 | 2,143 | 2,087 | 2,087 | -25 | -1.2% | 57,300 |
| 2024/11/22 | 2,091 | 2,114 | 2,089 | 2,112 | +16 | +0.8% | 25,300 |
| 2024/11/21 | 2,075 | 2,116 | 2,075 | 2,096 | -27 | -1.3% | 31,600 |
| 2024/11/20 | 2,121 | 2,129 | 2,106 | 2,123 | ±0 | ±0% | 29,100 |
| 2024/11/19 | 2,085 | 2,132 | 2,076 | 2,123 | +39 | +1.9% | 59,400 |
| 2024/11/18 | 2,083 | 2,085 | 2,068 | 2,084 | +2 | +0.1% | 27,300 |
| 2024/11/15 | 2,063 | 2,085 | 2,063 | 2,082 | +12 | +0.6% | 30,700 |
| 2024/11/14 | 2,075 | 2,088 | 2,065 | 2,070 | +2 | +0.1% | 24,800 |
| 2024/11/13 | 2,075 | 2,080 | 2,061 | 2,068 | -7 | -0.3% | 27,700 |
| 2024/11/12 | 2,072 | 2,078 | 2,061 | 2,075 | +7 | +0.3% | 27,200 |
| 2024/11/11 | 2,075 | 2,075 | 2,054 | 2,068 | -7 | -0.3% | 25,400 |
| 2024/11/08 | 2,077 | 2,080 | 2,062 | 2,075 | +7 | +0.3% | 47,200 |
| 2024/11/07 | 2,068 | 2,084 | 2,063 | 2,068 | -9 | -0.4% | 38,700 |
| 2024/11/06 | 2,085 | 2,098 | 2,062 | 2,077 | -13 | -0.6% | 36,900 |
| 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 |
151～
200
件表示中 / 6126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 | 264,200円 | +5.3% | +7.0% | 3.79% | 13.93倍 | 1.07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 |
| 松田産業 | 381,000円 | +4.5% | +5.7% | 2.36% | 9.87倍 | 0.99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 |
| 紙パル商 | 68,200円 | +1.6% | -2.0% | 4.11% | 9.89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 | 301,000円 | -7.6% | -12.4% | 3.19% | 12.75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
