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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,468 | 1,468 | 1,431 | 1,434 | -36 | -2.4% | 50,300 |
| 2014/01/23 | 1,508 | 1,508 | 1,467 | 1,470 | -29 | -1.9% | 49,000 |
| 2014/01/22 | 1,487 | 1,502 | 1,480 | 1,499 | +12 | +0.8% | 39,800 |
| 2014/01/21 | 1,506 | 1,510 | 1,485 | 1,487 | -19 | -1.3% | 45,800 |
| 2014/01/20 | 1,520 | 1,524 | 1,504 | 1,506 | -3 | -0.2% | 22,600 |
| 2014/01/17 | 1,493 | 1,512 | 1,484 | 1,509 | +4 | +0.3% | 48,000 |
| 2014/01/16 | 1,517 | 1,524 | 1,502 | 1,505 | -11 | -0.7% | 117,400 |
| 2014/01/15 | 1,507 | 1,524 | 1,495 | 1,516 | +31 | +2.1% | 99,300 |
| 2014/01/14 | 1,493 | 1,515 | 1,474 | 1,485 | -13 | -0.9% | 90,300 |
| 2014/01/10 | 1,485 | 1,500 | 1,466 | 1,498 | +13 | +0.9% | 83,200 |
| 2014/01/09 | 1,482 | 1,485 | 1,470 | 1,485 | -1 | -0.1% | 46,500 |
| 2014/01/08 | 1,482 | 1,486 | 1,477 | 1,486 | +17 | +1.2% | 50,400 |
| 2014/01/07 | 1,490 | 1,490 | 1,465 | 1,469 | -21 | -1.4% | 41,000 |
| 2014/01/06 | 1,493 | 1,503 | 1,479 | 1,490 | +8 | +0.5% | 64,900 |
| 2013/12/30 | 1,489 | 1,489 | 1,474 | 1,482 | +9 | +0.6% | 37,600 |
| 2013/12/27 | 1,461 | 1,477 | 1,452 | 1,473 | +12 | +0.8% | 38,300 |
| 2013/12/26 | 1,431 | 1,468 | 1,411 | 1,461 | +37 | +2.6% | 74,300 |
| 2013/12/25 | 1,425 | 1,431 | 1,415 | 1,424 | -1 | -0.1% | 111,700 |
| 2013/12/24 | 1,428 | 1,446 | 1,420 | 1,425 | +2 | +0.1% | 170,900 |
| 2013/12/20 | 1,424 | 1,425 | 1,416 | 1,423 | -5 | -0.4% | 54,000 |
| 2013/12/19 | 1,445 | 1,452 | 1,425 | 1,428 | -10 | -0.7% | 69,500 |
| 2013/12/18 | 1,443 | 1,444 | 1,430 | 1,438 | -13 | -0.9% | 58,900 |
| 2013/12/17 | 1,448 | 1,456 | 1,442 | 1,451 | +14 | +1% | 124,500 |
| 2013/12/16 | 1,443 | 1,447 | 1,428 | 1,437 | -4 | -0.3% | 80,600 |
| 2013/12/13 | 1,448 | 1,448 | 1,425 | 1,441 | -7 | -0.5% | 159,800 |
| 2013/12/12 | 1,449 | 1,449 | 1,442 | 1,448 | +3 | +0.2% | 40,400 |
| 2013/12/11 | 1,447 | 1,453 | 1,439 | 1,445 | -3 | -0.2% | 56,700 |
| 2013/12/10 | 1,447 | 1,452 | 1,441 | 1,448 | +1 | +0.1% | 121,200 |
| 2013/12/09 | 1,431 | 1,449 | 1,426 | 1,447 | +23 | +1.6% | 55,600 |
| 2013/12/06 | 1,430 | 1,446 | 1,412 | 1,424 | -9 | -0.6% | 73,400 |
| 2013/12/05 | 1,455 | 1,458 | 1,432 | 1,433 | -20 | -1.4% | 74,800 |
| 2013/12/04 | 1,449 | 1,464 | 1,448 | 1,453 | -3 | -0.2% | 111,000 |
| 2013/12/03 | 1,460 | 1,465 | 1,453 | 1,456 | +5 | +0.3% | 82,100 |
| 2013/12/02 | 1,441 | 1,455 | 1,431 | 1,451 | +9 | +0.6% | 97,800 |
| 2013/11/29 | 1,449 | 1,450 | 1,434 | 1,442 | -7 | -0.5% | 26,400 |
| 2013/11/28 | 1,424 | 1,449 | 1,420 | 1,449 | +23 | +1.6% | 48,300 |
| 2013/11/27 | 1,431 | 1,434 | 1,414 | 1,426 | -10 | -0.7% | 52,000 |
| 2013/11/26 | 1,445 | 1,448 | 1,420 | 1,436 | -8 | -0.6% | 73,400 |
| 2013/11/25 | 1,436 | 1,444 | 1,431 | 1,444 | +8 | +0.6% | 24,200 |
| 2013/11/22 | 1,447 | 1,447 | 1,430 | 1,436 | -12 | -0.8% | 45,900 |
| 2013/11/21 | 1,435 | 1,450 | 1,426 | 1,448 | +22 | +1.5% | 77,900 |
| 2013/11/20 | 1,419 | 1,430 | 1,415 | 1,426 | +6 | +0.4% | 62,000 |
| 2013/11/19 | 1,414 | 1,428 | 1,405 | 1,420 | -13 | -0.9% | 82,400 |
| 2013/11/18 | 1,426 | 1,434 | 1,408 | 1,433 | +7 | +0.5% | 63,400 |
| 2013/11/15 | 1,430 | 1,435 | 1,419 | 1,426 | -3 | -0.2% | 51,800 |
| 2013/11/14 | 1,438 | 1,440 | 1,414 | 1,429 | +2 | +0.1% | 44,100 |
| 2013/11/13 | 1,440 | 1,447 | 1,424 | 1,427 | -12 | -0.8% | 53,700 |
| 2013/11/12 | 1,422 | 1,447 | 1,419 | 1,439 | +1 | +0.1% | 69,400 |
| 2013/11/11 | 1,430 | 1,444 | 1,422 | 1,438 | +8 | +0.6% | 84,700 |
| 2013/11/08 | 1,423 | 1,435 | 1,418 | 1,430 | -12 | -0.8% | 103,800 |
2651～
2700
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
