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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,868 | 1,885 | 1,864 | 1,880 | ±0 | ±0% | 51,300 |
| 2014/08/29 | 1,878 | 1,886 | 1,862 | 1,880 | -5 | -0.3% | 51,000 |
| 2014/08/28 | 1,873 | 1,894 | 1,863 | 1,885 | +5 | +0.3% | 47,000 |
| 2014/08/27 | 1,881 | 1,888 | 1,862 | 1,880 | +1 | +0.1% | 44,500 |
| 2014/08/26 | 1,886 | 1,887 | 1,858 | 1,879 | +2 | +0.1% | 74,800 |
| 2014/08/25 | 1,889 | 1,890 | 1,872 | 1,877 | -4 | -0.2% | 57,400 |
| 2014/08/22 | 1,890 | 1,890 | 1,876 | 1,881 | -6 | -0.3% | 36,100 |
| 2014/08/21 | 1,880 | 1,900 | 1,872 | 1,887 | +6 | +0.3% | 76,900 |
| 2014/08/20 | 1,884 | 1,895 | 1,867 | 1,881 | -3 | -0.2% | 69,800 |
| 2014/08/19 | 1,905 | 1,908 | 1,875 | 1,884 | -21 | -1.1% | 75,200 |
| 2014/08/18 | 1,897 | 1,942 | 1,897 | 1,905 | +20 | +1.1% | 78,200 |
| 2014/08/15 | 1,887 | 1,892 | 1,874 | 1,885 | +3 | +0.2% | 35,900 |
| 2014/08/14 | 1,867 | 1,891 | 1,867 | 1,882 | +15 | +0.8% | 71,900 |
| 2014/08/13 | 1,884 | 1,890 | 1,860 | 1,867 | -17 | -0.9% | 70,300 |
| 2014/08/12 | 1,869 | 1,896 | 1,857 | 1,884 | +15 | +0.8% | 91,800 |
| 2014/08/11 | 1,873 | 1,875 | 1,848 | 1,869 | +35 | +1.9% | 46,800 |
| 2014/08/08 | 1,825 | 1,871 | 1,824 | 1,834 | -5 | -0.3% | 106,900 |
| 2014/08/07 | 1,758 | 1,842 | 1,753 | 1,839 | +77 | +4.4% | 103,000 |
| 2014/08/06 | 1,732 | 1,785 | 1,730 | 1,762 | +23 | +1.3% | 70,900 |
| 2014/08/05 | 1,775 | 1,788 | 1,731 | 1,739 | -36 | -2% | 80,500 |
| 2014/08/04 | 1,827 | 1,848 | 1,771 | 1,775 | -58 | -3.2% | 105,300 |
| 2014/08/01 | 1,850 | 1,855 | 1,782 | 1,833 | -75 | -3.9% | 98,100 |
| 2014/07/31 | 1,984 | 1,985 | 1,868 | 1,908 | -44 | -2.3% | 69,600 |
| 2014/07/30 | 1,920 | 1,979 | 1,909 | 1,952 | +42 | +2.2% | 84,500 |
| 2014/07/29 | 1,894 | 1,913 | 1,875 | 1,910 | +16 | +0.8% | 21,300 |
| 2014/07/28 | 1,875 | 1,895 | 1,795 | 1,894 | +26 | +1.4% | 36,900 |
| 2014/07/25 | 1,860 | 1,869 | 1,836 | 1,868 | +24 | +1.3% | 37,100 |
| 2014/07/24 | 1,830 | 1,861 | 1,825 | 1,844 | +25 | +1.4% | 61,500 |
| 2014/07/23 | 1,819 | 1,836 | 1,801 | 1,819 | +6 | +0.3% | 34,400 |
| 2014/07/22 | 1,815 | 1,823 | 1,739 | 1,813 | +22 | +1.2% | 45,800 |
| 2014/07/18 | 1,796 | 1,825 | 1,719 | 1,791 | -27 | -1.5% | 38,500 |
| 2014/07/17 | 1,822 | 1,823 | 1,797 | 1,818 | -8 | -0.4% | 29,900 |
| 2014/07/16 | 1,799 | 1,830 | 1,782 | 1,826 | +39 | +2.2% | 59,800 |
| 2014/07/15 | 1,812 | 1,822 | 1,781 | 1,787 | +4 | +0.2% | 20,600 |
| 2014/07/14 | 1,770 | 1,800 | 1,769 | 1,783 | +25 | +1.4% | 31,800 |
| 2014/07/11 | 1,758 | 1,793 | 1,736 | 1,758 | -36 | -2% | 70,000 |
| 2014/07/10 | 1,868 | 1,885 | 1,782 | 1,794 | -58 | -3.1% | 54,200 |
| 2014/07/09 | 1,800 | 1,863 | 1,796 | 1,852 | +41 | +2.3% | 44,100 |
| 2014/07/08 | 1,803 | 1,824 | 1,795 | 1,811 | +7 | +0.4% | 21,400 |
| 2014/07/07 | 1,799 | 1,812 | 1,781 | 1,804 | +13 | +0.7% | 14,500 |
| 2014/07/04 | 1,800 | 1,813 | 1,776 | 1,791 | -3 | -0.2% | 39,800 |
| 2014/07/03 | 1,783 | 1,804 | 1,776 | 1,794 | +3 | +0.2% | 44,600 |
| 2014/07/02 | 1,790 | 1,803 | 1,768 | 1,791 | +1 | +0.1% | 21,300 |
| 2014/07/01 | 1,783 | 1,807 | 1,771 | 1,790 | +7 | +0.4% | 51,700 |
| 2014/06/30 | 1,756 | 1,790 | 1,735 | 1,783 | +18 | +1% | 33,200 |
| 2014/06/27 | 1,799 | 1,799 | 1,755 | 1,765 | -34 | -1.9% | 44,700 |
| 2014/06/26 | 1,800 | 1,836 | 1,793 | 1,799 | +25 | +1.4% | 74,800 |
| 2014/06/25 | 1,757 | 1,809 | 1,755 | 1,774 | +22 | +1.3% | 71,300 |
| 2014/06/24 | 1,722 | 1,763 | 1,709 | 1,752 | +20 | +1.2% | 53,100 |
| 2014/06/23 | 1,740 | 1,745 | 1,707 | 1,732 | -8 | -0.5% | 37,200 |
2501～
2550
件表示中 / 5948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 | 208,700円 | +4.0% | +8.2% | 3.83% | 12.09倍 | 0.86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 | 301,500円 | +22.0% | +18.5% | 2.32% | 8.93倍 | 0.81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 |
| ナガイレーベ | 223,900円 | +6.6% | +2.5% | 2.68% | 24.32倍 | 1.64倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 正栄食 | 442,000円 | +4.9% | +23.3% | 1.13% | 22.91倍 | 1.41倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| レスター | 242,900円 | +9.3% | +8.4% | 4.94% | 8.54倍 | 0.76倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
