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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,183 | 2,194 | 2,175 | 2,183 | -12 | -0.5% | 21,200 |
| 2024/08/20 | 2,140 | 2,195 | 2,140 | 2,195 | +60 | +2.8% | 38,500 |
| 2024/08/19 | 2,142 | 2,157 | 2,126 | 2,135 | -10 | -0.5% | 19,400 |
| 2024/08/16 | 2,146 | 2,159 | 2,135 | 2,145 | ±0 | ±0% | 32,200 |
| 2024/08/15 | 2,140 | 2,159 | 2,125 | 2,145 | +6 | +0.3% | 63,900 |
| 2024/08/14 | 2,099 | 2,139 | 2,089 | 2,139 | +30 | +1.4% | 75,800 |
| 2024/08/13 | 2,082 | 2,109 | 2,079 | 2,109 | +28 | +1.3% | 38,000 |
| 2024/08/09 | 2,120 | 2,130 | 2,054 | 2,081 | -5 | -0.2% | 49,700 |
| 2024/08/08 | 2,071 | 2,124 | 2,056 | 2,086 | +13 | +0.6% | 26,600 |
| 2024/08/07 | 2,066 | 2,146 | 2,066 | 2,073 | -43 | -2% | 70,600 |
| 2024/08/06 | 2,100 | 2,144 | 2,079 | 2,116 | +35 | +1.7% | 84,900 |
| 2024/08/05 | 2,095 | 2,129 | 2,018 | 2,081 | -63 | -2.9% | 123,100 |
| 2024/08/02 | 2,126 | 2,170 | 2,100 | 2,144 | +51 | +2.4% | 113,700 |
| 2024/08/01 | 2,061 | 2,110 | 2,061 | 2,093 | -197 | -8.6% | 98,900 |
| 2024/07/31 | 2,238 | 2,296 | 2,237 | 2,290 | +61 | +2.7% | 46,500 |
| 2024/07/30 | 2,230 | 2,236 | 2,213 | 2,229 | ±0 | ±0% | 17,000 |
| 2024/07/29 | 2,231 | 2,231 | 2,199 | 2,229 | +21 | +1% | 39,100 |
| 2024/07/26 | 2,234 | 2,234 | 2,194 | 2,208 | -22 | -1% | 59,200 |
| 2024/07/25 | 2,228 | 2,264 | 2,220 | 2,230 | -16 | -0.7% | 115,300 |
| 2024/07/24 | 2,279 | 2,287 | 2,221 | 2,246 | -54 | -2.3% | 60,100 |
| 2024/07/23 | 2,288 | 2,311 | 2,287 | 2,300 | ±0 | ±0% | 30,000 |
| 2024/07/22 | 2,339 | 2,339 | 2,300 | 2,300 | -16 | -0.7% | 15,600 |
| 2024/07/19 | 2,338 | 2,338 | 2,306 | 2,316 | -7 | -0.3% | 18,800 |
| 2024/07/18 | 2,334 | 2,355 | 2,305 | 2,323 | -11 | -0.5% | 24,600 |
| 2024/07/17 | 2,329 | 2,341 | 2,321 | 2,334 | +25 | +1.1% | 34,700 |
| 2024/07/16 | 2,329 | 2,330 | 2,289 | 2,309 | +25 | +1.1% | 39,900 |
| 2024/07/12 | 2,251 | 2,292 | 2,250 | 2,284 | +42 | +1.9% | 36,600 |
| 2024/07/11 | 2,220 | 2,246 | 2,217 | 2,242 | +27 | +1.2% | 24,300 |
| 2024/07/10 | 2,242 | 2,251 | 2,202 | 2,215 | -27 | -1.2% | 34,300 |
| 2024/07/09 | 2,225 | 2,251 | 2,213 | 2,242 | +5 | +0.2% | 41,600 |
| 2024/07/08 | 2,260 | 2,260 | 2,232 | 2,237 | -25 | -1.1% | 30,300 |
| 2024/07/05 | 2,301 | 2,303 | 2,259 | 2,262 | -44 | -1.9% | 26,300 |
| 2024/07/04 | 2,300 | 2,313 | 2,300 | 2,306 | +2 | +0.1% | 24,000 |
| 2024/07/03 | 2,313 | 2,325 | 2,301 | 2,304 | -37 | -1.6% | 27,300 |
| 2024/07/02 | 2,365 | 2,365 | 2,340 | 2,341 | -25 | -1.1% | 43,200 |
| 2024/07/01 | 2,382 | 2,395 | 2,362 | 2,366 | -2 | -0.1% | 30,000 |
| 2024/06/28 | 2,345 | 2,376 | 2,333 | 2,368 | +18 | +0.8% | 52,900 |
| 2024/06/27 | 2,313 | 2,350 | 2,313 | 2,350 | +37 | +1.6% | 69,600 |
| 2024/06/26 | 2,320 | 2,320 | 2,301 | 2,313 | +13 | +0.6% | 66,100 |
| 2024/06/25 | 2,284 | 2,304 | 2,282 | 2,300 | +20 | +0.9% | 65,000 |
| 2024/06/24 | 2,280 | 2,287 | 2,272 | 2,280 | +7 | +0.3% | 28,700 |
| 2024/06/21 | 2,278 | 2,283 | 2,255 | 2,273 | -4 | -0.2% | 75,900 |
| 2024/06/20 | 2,258 | 2,278 | 2,258 | 2,277 | +20 | +0.9% | 32,600 |
| 2024/06/19 | 2,249 | 2,259 | 2,241 | 2,257 | +2 | +0.1% | 22,300 |
| 2024/06/18 | 2,240 | 2,257 | 2,232 | 2,255 | +20 | +0.9% | 60,600 |
| 2024/06/17 | 2,236 | 2,243 | 2,226 | 2,235 | -1 | ±0% | 30,500 |
| 2024/06/14 | 2,211 | 2,238 | 2,211 | 2,236 | +26 | +1.2% | 61,200 |
| 2024/06/13 | 2,222 | 2,240 | 2,205 | 2,210 | -16 | -0.7% | 20,200 |
| 2024/06/12 | 2,220 | 2,234 | 2,218 | 2,226 | +4 | +0.2% | 24,200 |
| 2024/06/11 | 2,216 | 2,236 | 2,203 | 2,222 | -1 | ±0% | 22,700 |
151～
200
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
