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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,350 | 1,352 | 1,279 | 1,299 | -54 | -4% | 71,800 |
| 2013/03/29 | 1,408 | 1,408 | 1,347 | 1,353 | -61 | -4.3% | 83,500 |
| 2013/03/28 | 1,414 | 1,414 | 1,384 | 1,414 | +19 | +1.4% | 64,000 |
| 2013/03/27 | 1,398 | 1,414 | 1,362 | 1,395 | -0.5 | ±0% | 83,300 |
| 2013/03/26 | 1,400 | 1,425 | 1,390.5 | 1,395.5 | -17 | -1.2% | 150,200 |
| 2013/03/25 | 1,391.5 | 1,419 | 1,385.5 | 1,412.5 | +38.5 | +2.8% | 129,000 |
| 2013/03/22 | 1,390 | 1,395 | 1,374 | 1,374 | -19 | -1.4% | 51,600 |
| 2013/03/21 | 1,392.5 | 1,398.5 | 1,376.5 | 1,393 | +21 | +1.5% | 63,800 |
| 2013/03/19 | 1,361 | 1,372.5 | 1,346.5 | 1,372 | +11.5 | +0.8% | 53,000 |
| 2013/03/18 | 1,356.5 | 1,379 | 1,355 | 1,360.5 | +4.5 | +0.3% | 88,000 |
| 2013/03/15 | 1,344.5 | 1,374 | 1,344.5 | 1,356 | +19 | +1.4% | 109,400 |
| 2013/03/14 | 1,310 | 1,340 | 1,310 | 1,337 | +27.5 | +2.1% | 72,000 |
| 2013/03/13 | 1,311 | 1,325 | 1,303.5 | 1,309.5 | -1 | -0.1% | 60,600 |
| 2013/03/12 | 1,277 | 1,317 | 1,277 | 1,310.5 | +39.5 | +3.1% | 129,200 |
| 2013/03/11 | 1,274.5 | 1,278 | 1,264.5 | 1,271 | +0.5 | ±0% | 46,600 |
| 2013/03/08 | 1,257.5 | 1,272.5 | 1,254 | 1,270.5 | +11.5 | +0.9% | 99,600 |
| 2013/03/07 | 1,251.5 | 1,264 | 1,248.5 | 1,259 | +30 | +2.4% | 44,600 |
| 2013/03/06 | 1,255 | 1,255 | 1,225.5 | 1,229 | -11.5 | -0.9% | 83,200 |
| 2013/03/05 | 1,253 | 1,265 | 1,240 | 1,240.5 | -12.5 | -1% | 53,400 |
| 2013/03/04 | 1,252 | 1,260 | 1,250 | 1,253 | +8 | +0.6% | 65,000 |
| 2013/03/01 | 1,239 | 1,264.5 | 1,234.5 | 1,245 | +44.5 | +3.7% | 199,400 |
| 2013/02/28 | 1,170 | 1,209.5 | 1,170 | 1,200.5 | +37 | +3.2% | 104,600 |
| 2013/02/27 | 1,185.5 | 1,189 | 1,160 | 1,163.5 | -18.5 | -1.6% | 77,800 |
| 2013/02/26 | 1,183.5 | 1,189 | 1,172.5 | 1,182 | -1.5 | -0.1% | 71,800 |
| 2013/02/25 | 1,199.5 | 1,203.5 | 1,181 | 1,183.5 | +6 | +0.5% | 59,400 |
| 2013/02/22 | 1,182.5 | 1,191.5 | 1,170 | 1,177.5 | -5.5 | -0.5% | 58,400 |
| 2013/02/21 | 1,183 | 1,200 | 1,177.5 | 1,183 | -1.5 | -0.1% | 71,000 |
| 2013/02/20 | 1,180.5 | 1,194 | 1,180.5 | 1,184.5 | +4.5 | +0.4% | 29,000 |
| 2013/02/19 | 1,184.5 | 1,197.5 | 1,176.5 | 1,180 | -4.5 | -0.4% | 68,800 |
| 2013/02/18 | 1,183 | 1,197.5 | 1,176 | 1,184.5 | +2 | +0.2% | 78,600 |
| 2013/02/15 | 1,200.5 | 1,207 | 1,175.5 | 1,182.5 | -20.5 | -1.7% | 87,200 |
| 2013/02/14 | 1,204 | 1,218.5 | 1,198 | 1,203 | ±0 | ±0% | 60,200 |
| 2013/02/13 | 1,221 | 1,225 | 1,197 | 1,203 | -30 | -2.4% | 74,400 |
| 2013/02/12 | 1,239.5 | 1,249.5 | 1,228.5 | 1,233 | -8.5 | -0.7% | 69,600 |
| 2013/02/08 | 1,238 | 1,257.5 | 1,226 | 1,241.5 | +3.5 | +0.3% | 68,200 |
| 2013/02/07 | 1,238 | 1,244.5 | 1,231 | 1,238 | -4.5 | -0.4% | 41,200 |
| 2013/02/06 | 1,246 | 1,250.5 | 1,233.5 | 1,242.5 | -4.5 | -0.4% | 50,800 |
| 2013/02/05 | 1,260.5 | 1,266 | 1,242 | 1,247 | -17 | -1.3% | 48,200 |
| 2013/02/04 | 1,285 | 1,285 | 1,245.5 | 1,264 | -14 | -1.1% | 118,200 |
| 2013/02/01 | 1,238.5 | 1,280 | 1,238.5 | 1,278 | +36.5 | +2.9% | 68,200 |
| 2013/01/31 | 1,245 | 1,250 | 1,233 | 1,241.5 | -4 | -0.3% | 58,600 |
| 2013/01/30 | 1,244 | 1,255 | 1,243.5 | 1,245.5 | +5 | +0.4% | 59,200 |
| 2013/01/29 | 1,215 | 1,244.5 | 1,212 | 1,240.5 | +33 | +2.7% | 79,400 |
| 2013/01/28 | 1,217 | 1,222 | 1,205 | 1,207.5 | -6 | -0.5% | 60,600 |
| 2013/01/25 | 1,200.5 | 1,217.5 | 1,200 | 1,213.5 | +18.5 | +1.5% | 63,800 |
| 2013/01/24 | 1,190 | 1,197.5 | 1,180 | 1,195 | +6 | +0.5% | 83,000 |
| 2013/01/23 | 1,183.5 | 1,194.5 | 1,183.5 | 1,189 | +4 | +0.3% | 49,800 |
| 2013/01/22 | 1,183 | 1,197.5 | 1,176.5 | 1,185 | +2 | +0.2% | 70,600 |
| 2013/01/21 | 1,176.5 | 1,196 | 1,172.5 | 1,183 | +6.5 | +0.6% | 60,000 |
| 2013/01/18 | 1,172.5 | 1,182.5 | 1,160.5 | 1,176.5 | +8.5 | +0.7% | 93,600 |
2851～
2900
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
