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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,737 | 1,740 | 1,708 | 1,740 | +14 | +0.8% | 63,900 |
| 2014/06/19 | 1,720 | 1,734 | 1,711 | 1,726 | +12 | +0.7% | 47,000 |
| 2014/06/18 | 1,718 | 1,720 | 1,701 | 1,714 | +3 | +0.2% | 20,500 |
| 2014/06/17 | 1,709 | 1,723 | 1,709 | 1,711 | +4 | +0.2% | 29,700 |
| 2014/06/16 | 1,747 | 1,748 | 1,700 | 1,707 | -33 | -1.9% | 35,100 |
| 2014/06/13 | 1,719 | 1,743 | 1,699 | 1,740 | +54 | +3.2% | 78,800 |
| 2014/06/12 | 1,707 | 1,711 | 1,681 | 1,686 | -21 | -1.2% | 45,400 |
| 2014/06/11 | 1,687 | 1,730 | 1,685 | 1,707 | +28 | +1.7% | 76,800 |
| 2014/06/10 | 1,690 | 1,694 | 1,670 | 1,679 | -9 | -0.5% | 70,700 |
| 2014/06/09 | 1,669 | 1,689 | 1,669 | 1,688 | +23 | +1.4% | 43,400 |
| 2014/06/06 | 1,628 | 1,672 | 1,625 | 1,665 | +37 | +2.3% | 56,300 |
| 2014/06/05 | 1,608 | 1,630 | 1,601 | 1,628 | +27 | +1.7% | 44,400 |
| 2014/06/04 | 1,592 | 1,601 | 1,586 | 1,601 | +8 | +0.5% | 28,200 |
| 2014/06/03 | 1,585 | 1,600 | 1,574 | 1,593 | +14 | +0.9% | 23,900 |
| 2014/06/02 | 1,585 | 1,593 | 1,571 | 1,579 | +22 | +1.4% | 24,700 |
| 2014/05/30 | 1,560 | 1,570 | 1,554 | 1,557 | -4 | -0.3% | 26,300 |
| 2014/05/29 | 1,580 | 1,584 | 1,555 | 1,561 | -27 | -1.7% | 30,500 |
| 2014/05/28 | 1,567 | 1,603 | 1,567 | 1,588 | +21 | +1.3% | 40,000 |
| 2014/05/27 | 1,569 | 1,578 | 1,555 | 1,567 | -2 | -0.1% | 42,700 |
| 2014/05/26 | 1,561 | 1,570 | 1,531 | 1,569 | +31 | +2% | 53,200 |
| 2014/05/23 | 1,536 | 1,543 | 1,530 | 1,538 | +3 | +0.2% | 22,800 |
| 2014/05/22 | 1,531 | 1,539 | 1,521 | 1,535 | +4 | +0.3% | 20,500 |
| 2014/05/21 | 1,495 | 1,537 | 1,495 | 1,531 | +10 | +0.7% | 21,500 |
| 2014/05/20 | 1,513 | 1,535 | 1,502 | 1,521 | +27 | +1.8% | 23,500 |
| 2014/05/19 | 1,502 | 1,525 | 1,492 | 1,494 | ±0 | ±0% | 28,600 |
| 2014/05/16 | 1,491 | 1,520 | 1,491 | 1,494 | -25 | -1.6% | 25,500 |
| 2014/05/15 | 1,502 | 1,528 | 1,502 | 1,519 | -12 | -0.8% | 28,000 |
| 2014/05/14 | 1,550 | 1,563 | 1,529 | 1,531 | -13 | -0.8% | 31,000 |
| 2014/05/13 | 1,573 | 1,581 | 1,541 | 1,544 | -1 | -0.1% | 29,600 |
| 2014/05/12 | 1,562 | 1,569 | 1,542 | 1,545 | -17 | -1.1% | 23,400 |
| 2014/05/09 | 1,550 | 1,586 | 1,541 | 1,562 | +21 | +1.4% | 40,700 |
| 2014/05/08 | 1,486 | 1,562 | 1,486 | 1,541 | +50 | +3.4% | 38,900 |
| 2014/05/07 | 1,516 | 1,535 | 1,488 | 1,491 | -40 | -2.6% | 41,600 |
| 2014/05/02 | 1,540 | 1,545 | 1,521 | 1,531 | -17 | -1.1% | 24,800 |
| 2014/05/01 | 1,550 | 1,557 | 1,512 | 1,548 | +17 | +1.1% | 38,900 |
| 2014/04/30 | 1,557 | 1,557 | 1,529 | 1,531 | -15 | -1% | 20,200 |
| 2014/04/28 | 1,530 | 1,552 | 1,529 | 1,546 | ±0 | ±0% | 27,900 |
| 2014/04/25 | 1,556 | 1,558 | 1,541 | 1,546 | +9 | +0.6% | 26,500 |
| 2014/04/24 | 1,538 | 1,560 | 1,528 | 1,537 | +4 | +0.3% | 26,700 |
| 2014/04/23 | 1,533 | 1,535 | 1,525 | 1,533 | +11 | +0.7% | 20,400 |
| 2014/04/22 | 1,551 | 1,555 | 1,521 | 1,522 | -20 | -1.3% | 30,200 |
| 2014/04/21 | 1,540 | 1,547 | 1,530 | 1,542 | +7 | +0.5% | 25,900 |
| 2014/04/18 | 1,535 | 1,537 | 1,521 | 1,535 | +4 | +0.3% | 24,400 |
| 2014/04/17 | 1,520 | 1,534 | 1,513 | 1,531 | +26 | +1.7% | 73,000 |
| 2014/04/16 | 1,483 | 1,505 | 1,477 | 1,505 | +25 | +1.7% | 68,400 |
| 2014/04/15 | 1,493 | 1,497 | 1,465 | 1,480 | -13 | -0.9% | 86,100 |
| 2014/04/14 | 1,492 | 1,505 | 1,480 | 1,493 | -12 | -0.8% | 102,400 |
| 2014/04/11 | 1,503 | 1,530 | 1,500 | 1,505 | -18 | -1.2% | 93,700 |
| 2014/04/10 | 1,529 | 1,541 | 1,516 | 1,523 | -4 | -0.3% | 48,800 |
| 2014/04/09 | 1,508 | 1,533 | 1,506 | 1,527 | -4 | -0.3% | 70,400 |
2551～
2600
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
