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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 1,159.5 | 1,172.5 | 1,150 | 1,168 | +8 | +0.7% | 82,800 |
| 2013/01/16 | 1,165 | 1,165 | 1,156.5 | 1,160 | -7 | -0.6% | 42,200 |
| 2013/01/15 | 1,150 | 1,171.5 | 1,150 | 1,167 | +17 | +1.5% | 73,200 |
| 2013/01/11 | 1,148.5 | 1,157 | 1,143 | 1,150 | +6 | +0.5% | 40,200 |
| 2013/01/10 | 1,147 | 1,149 | 1,141.5 | 1,144 | +0.5 | ±0% | 43,600 |
| 2013/01/09 | 1,132.5 | 1,149 | 1,122 | 1,143.5 | +1 | +0.1% | 113,400 |
| 2013/01/08 | 1,126 | 1,144.5 | 1,119.5 | 1,142.5 | +16.5 | +1.5% | 115,000 |
| 2013/01/07 | 1,125 | 1,134.5 | 1,119 | 1,126 | -2.5 | -0.2% | 175,200 |
| 2013/01/04 | 1,135 | 1,144 | 1,126.5 | 1,128.5 | -1.5 | -0.1% | 134,000 |
| 2012/12/28 | 1,137 | 1,137 | 1,125.5 | 1,130 | -5.5 | -0.5% | 52,800 |
| 2012/12/27 | 1,150 | 1,150 | 1,129.5 | 1,135.5 | -24.5 | -2.1% | 154,200 |
| 2012/12/26 | 1,156.5 | 1,160 | 1,147.5 | 1,160 | +11.5 | +1% | 34,600 |
| 2012/12/25 | 1,167.5 | 1,172.5 | 1,144.5 | 1,148.5 | -18 | -1.5% | 57,800 |
| 2012/12/21 | 1,163.5 | 1,180 | 1,163.5 | 1,166.5 | +3 | +0.3% | 98,200 |
| 2012/12/20 | 1,152 | 1,165.5 | 1,149 | 1,163.5 | +12 | +1% | 78,000 |
| 2012/12/19 | 1,149 | 1,157 | 1,139 | 1,151.5 | +8 | +0.7% | 96,400 |
| 2012/12/18 | 1,160 | 1,160.5 | 1,135 | 1,143.5 | -17.5 | -1.5% | 141,800 |
| 2012/12/17 | 1,138.5 | 1,167.5 | 1,129 | 1,161 | +32 | +2.8% | 181,400 |
| 2012/12/14 | 1,126.5 | 1,134.5 | 1,123 | 1,129 | +2.5 | +0.2% | 157,000 |
| 2012/12/13 | 1,133 | 1,137.5 | 1,120 | 1,126.5 | +1.5 | +0.1% | 96,400 |
| 2012/12/12 | 1,136.5 | 1,144 | 1,122.5 | 1,125 | +11.5 | +1% | 91,000 |
| 2012/12/11 | 1,119 | 1,128 | 1,108 | 1,113.5 | -5.5 | -0.5% | 30,600 |
| 2012/12/10 | 1,127 | 1,127.5 | 1,110.5 | 1,119 | -3 | -0.3% | 24,200 |
| 2012/12/07 | 1,118 | 1,129 | 1,118 | 1,122 | -5.5 | -0.5% | 29,600 |
| 2012/12/06 | 1,134.5 | 1,144 | 1,124.5 | 1,127.5 | -1.5 | -0.1% | 78,600 |
| 2012/12/05 | 1,114.5 | 1,134.5 | 1,114.5 | 1,129 | +21 | +1.9% | 176,400 |
| 2012/12/04 | 1,112 | 1,116.5 | 1,095 | 1,108 | +5.5 | +0.5% | 60,400 |
| 2012/12/03 | 1,108.5 | 1,118.5 | 1,102.5 | 1,102.5 | -5 | -0.5% | 78,600 |
| 2012/11/30 | 1,119 | 1,123.5 | 1,106.5 | 1,107.5 | -11.5 | -1% | 114,800 |
| 2012/11/29 | 1,114 | 1,129.5 | 1,108.5 | 1,119 | +13.5 | +1.2% | 111,400 |
| 2012/11/28 | 1,110 | 1,115 | 1,100 | 1,105.5 | -10.5 | -0.9% | 85,200 |
| 2012/11/27 | 1,124 | 1,130.5 | 1,110.5 | 1,116 | -7.5 | -0.7% | 185,400 |
| 2012/11/26 | 1,136 | 1,137 | 1,113.5 | 1,123.5 | -5.5 | -0.5% | 185,400 |
| 2012/11/22 | 1,099 | 1,130 | 1,092 | 1,129 | +36 | +3.3% | 283,200 |
| 2012/11/21 | 1,077.5 | 1,094.5 | 1,077.5 | 1,093 | +15.5 | +1.4% | 241,600 |
| 2012/11/20 | 1,109 | 1,109 | 1,069.5 | 1,077.5 | -31.5 | -2.8% | 272,000 |
| 2012/11/19 | 1,106 | 1,133 | 1,102.5 | 1,109 | +7.5 | +0.7% | 87,400 |
| 2012/11/16 | 1,109.5 | 1,111.5 | 1,085.5 | 1,101.5 | -8 | -0.7% | 95,600 |
| 2012/11/15 | 1,099.5 | 1,118.5 | 1,094.5 | 1,109.5 | +2 | +0.2% | 48,600 |
| 2012/11/14 | 1,105.5 | 1,120 | 1,092.5 | 1,107.5 | +2 | +0.2% | 43,000 |
| 2012/11/13 | 1,129.5 | 1,129.5 | 1,093 | 1,105.5 | -23 | -2% | 147,800 |
| 2012/11/12 | 1,140 | 1,144 | 1,126.5 | 1,128.5 | -11.5 | -1% | 75,000 |
| 2012/11/09 | 1,127.5 | 1,145.5 | 1,127.5 | 1,140 | +6.5 | +0.6% | 76,600 |
| 2012/11/08 | 1,147 | 1,147 | 1,124.5 | 1,133.5 | -14.5 | -1.3% | 101,600 |
| 2012/11/07 | 1,160 | 1,160 | 1,141.5 | 1,148 | -3 | -0.3% | 60,400 |
| 2012/11/06 | 1,157 | 1,169.5 | 1,144 | 1,151 | -5.5 | -0.5% | 115,600 |
| 2012/11/05 | 1,145 | 1,175 | 1,139.5 | 1,156.5 | +32 | +2.8% | 277,600 |
| 2012/11/02 | 1,127.5 | 1,136.5 | 1,114 | 1,124.5 | +3 | +0.3% | 97,400 |
| 2012/11/01 | 1,092.5 | 1,128 | 1,090 | 1,121.5 | +10.5 | +0.9% | 281,800 |
| 2012/10/31 | 1,137 | 1,137 | 1,101.5 | 1,111 | -23 | -2% | 155,800 |
2901～
2950
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
