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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,100 | 2,107 | 2,083 | 2,084 | -52 | -2.4% | 96,600 |
| 2024/03/27 | 2,123 | 2,151 | 2,123 | 2,136 | -4 | -0.2% | 174,500 |
| 2024/03/26 | 2,130 | 2,148 | 2,127 | 2,140 | +2 | +0.1% | 113,400 |
| 2024/03/25 | 2,130 | 2,152 | 2,130 | 2,138 | -4 | -0.2% | 105,000 |
| 2024/03/22 | 2,135 | 2,143 | 2,123 | 2,142 | +7 | +0.3% | 56,500 |
| 2024/03/21 | 2,140 | 2,148 | 2,129 | 2,135 | +17 | +0.8% | 83,600 |
| 2024/03/19 | 2,109 | 2,127 | 2,104 | 2,118 | +16 | +0.8% | 54,800 |
| 2024/03/18 | 2,110 | 2,111 | 2,101 | 2,102 | +2 | +0.1% | 61,600 |
| 2024/03/15 | 2,102 | 2,113 | 2,099 | 2,100 | -6 | -0.3% | 50,500 |
| 2024/03/14 | 2,090 | 2,112 | 2,080 | 2,106 | +10 | +0.5% | 61,500 |
| 2024/03/13 | 2,111 | 2,118 | 2,092 | 2,096 | -1 | ±0% | 39,500 |
| 2024/03/12 | 2,103 | 2,103 | 2,054 | 2,097 | -18 | -0.9% | 49,800 |
| 2024/03/11 | 2,112 | 2,124 | 2,097 | 2,115 | -4 | -0.2% | 58,100 |
| 2024/03/08 | 2,093 | 2,130 | 2,093 | 2,119 | +13 | +0.6% | 62,500 |
| 2024/03/07 | 2,116 | 2,125 | 2,101 | 2,106 | -17 | -0.8% | 42,500 |
| 2024/03/06 | 2,115 | 2,127 | 2,112 | 2,123 | +4 | +0.2% | 44,900 |
| 2024/03/05 | 2,100 | 2,129 | 2,089 | 2,119 | +17 | +0.8% | 62,400 |
| 2024/03/04 | 2,125 | 2,125 | 2,100 | 2,102 | -5 | -0.2% | 46,700 |
| 2024/03/01 | 2,122 | 2,129 | 2,104 | 2,107 | +3 | +0.1% | 35,100 |
| 2024/02/29 | 2,109 | 2,118 | 2,099 | 2,104 | +2 | +0.1% | 54,000 |
| 2024/02/28 | 2,110 | 2,127 | 2,100 | 2,102 | -16 | -0.8% | 49,100 |
| 2024/02/27 | 2,136 | 2,137 | 2,106 | 2,118 | -18 | -0.8% | 47,500 |
| 2024/02/26 | 2,156 | 2,156 | 2,132 | 2,136 | -13 | -0.6% | 38,400 |
| 2024/02/22 | 2,156 | 2,156 | 2,128 | 2,149 | +2 | +0.1% | 39,500 |
| 2024/02/21 | 2,128 | 2,151 | 2,128 | 2,147 | +19 | +0.9% | 29,400 |
| 2024/02/20 | 2,142 | 2,160 | 2,124 | 2,128 | +1 | ±0% | 38,900 |
| 2024/02/19 | 2,109 | 2,131 | 2,096 | 2,127 | +32 | +1.5% | 36,700 |
| 2024/02/16 | 2,096 | 2,115 | 2,095 | 2,095 | -2 | -0.1% | 38,300 |
| 2024/02/15 | 2,121 | 2,121 | 2,075 | 2,097 | -24 | -1.1% | 64,500 |
| 2024/02/14 | 2,133 | 2,133 | 2,103 | 2,121 | -15 | -0.7% | 40,100 |
| 2024/02/13 | 2,111 | 2,142 | 2,105 | 2,136 | +24 | +1.1% | 43,400 |
| 2024/02/09 | 2,118 | 2,125 | 2,106 | 2,112 | -12 | -0.6% | 38,500 |
| 2024/02/08 | 2,112 | 2,128 | 2,102 | 2,124 | +1 | ±0% | 45,900 |
| 2024/02/07 | 2,119 | 2,132 | 2,114 | 2,123 | -2 | -0.1% | 21,800 |
| 2024/02/06 | 2,139 | 2,148 | 2,125 | 2,125 | -20 | -0.9% | 42,000 |
| 2024/02/05 | 2,147 | 2,160 | 2,142 | 2,145 | -2 | -0.1% | 42,400 |
| 2024/02/02 | 2,169 | 2,179 | 2,140 | 2,147 | -22 | -1% | 44,300 |
| 2024/02/01 | 2,182 | 2,208 | 2,149 | 2,169 | -60 | -2.7% | 54,900 |
| 2024/01/31 | 2,220 | 2,235 | 2,194 | 2,229 | +1 | ±0% | 40,900 |
| 2024/01/30 | 2,222 | 2,242 | 2,222 | 2,228 | +6 | +0.3% | 31,900 |
| 2024/01/29 | 2,210 | 2,236 | 2,210 | 2,222 | +21 | +1% | 25,500 |
| 2024/01/26 | 2,224 | 2,231 | 2,197 | 2,201 | -23 | -1% | 51,700 |
| 2024/01/25 | 2,195 | 2,231 | 2,191 | 2,224 | +36 | +1.6% | 36,900 |
| 2024/01/24 | 2,183 | 2,196 | 2,178 | 2,188 | +6 | +0.3% | 38,000 |
| 2024/01/23 | 2,180 | 2,197 | 2,178 | 2,182 | +11 | +0.5% | 26,600 |
| 2024/01/22 | 2,168 | 2,177 | 2,164 | 2,171 | +17 | +0.8% | 25,800 |
| 2024/01/19 | 2,160 | 2,160 | 2,142 | 2,154 | +4 | +0.2% | 28,200 |
| 2024/01/18 | 2,150 | 2,163 | 2,149 | 2,150 | -2 | -0.1% | 22,100 |
| 2024/01/17 | 2,155 | 2,171 | 2,152 | 2,152 | +3 | +0.1% | 26,000 |
| 2024/01/16 | 2,171 | 2,175 | 2,137 | 2,149 | -20 | -0.9% | 30,100 |
251～
300
件表示中 / 6035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 | 199,400円 | +4.0% | +8.2% | 4.26% | 11.59倍 | 0.82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 | 289,100円 | +22.0% | +18.5% | 2.59% | 8.56倍 | 0.78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 |
| 東エレデバ | 243,900円 | -5.3% | -8.8% | 4.80% | 8.46倍 | 1.57倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 日 伝 | 243,600円 | +5.6% | +1.1% | 3.08% | 15.30倍 | 0.85倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 伯 東 | 343,500円 | +4.4% | -0.2% | 7.57% | 13.19倍 | 0.99倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
