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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,151 | 1,180 | 1,144 | 1,150 | +4 | +0.3% | 84,400 |
| 2012/08/16 | 1,142 | 1,149.5 | 1,132.5 | 1,146 | -14.5 | -1.2% | 110,800 |
| 2012/08/15 | 1,176 | 1,180 | 1,152.5 | 1,160.5 | -17.5 | -1.5% | 131,600 |
| 2012/08/14 | 1,160 | 1,180 | 1,160 | 1,178 | +19 | +1.6% | 73,600 |
| 2012/08/13 | 1,171.5 | 1,175.5 | 1,157.5 | 1,159 | -12.5 | -1.1% | 64,400 |
| 2012/08/10 | 1,160.5 | 1,179.5 | 1,160.5 | 1,171.5 | +2.5 | +0.2% | 90,600 |
| 2012/08/09 | 1,164 | 1,169 | 1,157 | 1,169 | +12 | +1% | 87,400 |
| 2012/08/08 | 1,142 | 1,164.5 | 1,142 | 1,157 | +15.5 | +1.4% | 131,000 |
| 2012/08/07 | 1,145 | 1,146 | 1,125.5 | 1,141.5 | -8 | -0.7% | 118,400 |
| 2012/08/06 | 1,110.5 | 1,154.5 | 1,109.5 | 1,149.5 | +45 | +4.1% | 196,800 |
| 2012/08/03 | 1,080.5 | 1,108 | 1,073 | 1,104.5 | +16.5 | +1.5% | 145,400 |
| 2012/08/02 | 1,075.5 | 1,095 | 1,065.5 | 1,088 | +13 | +1.2% | 191,800 |
| 2012/08/01 | 1,086 | 1,086.5 | 1,059.5 | 1,075 | -61 | -5.4% | 289,400 |
| 2012/07/31 | 1,144.5 | 1,144.5 | 1,128.5 | 1,136 | -8.5 | -0.7% | 103,600 |
| 2012/07/30 | 1,150 | 1,150 | 1,131.5 | 1,144.5 | +5 | +0.4% | 88,800 |
| 2012/07/27 | 1,148 | 1,155 | 1,131.5 | 1,139.5 | +1 | +0.1% | 81,600 |
| 2012/07/26 | 1,132 | 1,138.5 | 1,111.5 | 1,138.5 | +14.5 | +1.3% | 93,800 |
| 2012/07/25 | 1,113.5 | 1,138.5 | 1,110 | 1,124 | +11 | +1% | 87,600 |
| 2012/07/24 | 1,137.5 | 1,141.5 | 1,107 | 1,113 | -28.5 | -2.5% | 116,600 |
| 2012/07/23 | 1,171 | 1,171 | 1,140 | 1,141.5 | -29.5 | -2.5% | 85,600 |
| 2012/07/20 | 1,158 | 1,174 | 1,150.5 | 1,171 | +13.5 | +1.2% | 118,600 |
| 2012/07/19 | 1,161.5 | 1,167.5 | 1,146 | 1,157.5 | +3 | +0.3% | 78,800 |
| 2012/07/18 | 1,147 | 1,170 | 1,147 | 1,154.5 | +14 | +1.2% | 169,600 |
| 2012/07/17 | 1,137.5 | 1,154 | 1,129 | 1,140.5 | +2.5 | +0.2% | 124,000 |
| 2012/07/13 | 1,109 | 1,141 | 1,109 | 1,138 | +28.5 | +2.6% | 103,000 |
| 2012/07/12 | 1,120 | 1,123 | 1,108 | 1,109.5 | -12 | -1.1% | 49,200 |
| 2012/07/11 | 1,123.5 | 1,125 | 1,109 | 1,121.5 | -0.5 | ±0% | 67,000 |
| 2012/07/10 | 1,125 | 1,137.5 | 1,120 | 1,122 | -3.5 | -0.3% | 97,000 |
| 2012/07/09 | 1,130 | 1,134 | 1,125 | 1,125.5 | -11 | -1% | 94,000 |
| 2012/07/06 | 1,130 | 1,149.5 | 1,123 | 1,136.5 | +3 | +0.3% | 93,200 |
| 2012/07/05 | 1,134 | 1,137 | 1,122.5 | 1,133.5 | +8.5 | +0.8% | 86,800 |
| 2012/07/04 | 1,102.5 | 1,132.5 | 1,102.5 | 1,125 | +24 | +2.2% | 120,200 |
| 2012/07/03 | 1,115 | 1,124 | 1,100 | 1,101 | -13 | -1.2% | 167,800 |
| 2012/07/02 | 1,108 | 1,120 | 1,108 | 1,114 | +11.5 | +1% | 124,800 |
| 2012/06/29 | 1,099 | 1,106.5 | 1,095 | 1,102.5 | +2.5 | +0.2% | 108,800 |
| 2012/06/28 | 1,075.5 | 1,105 | 1,070.5 | 1,100 | +34.5 | +3.2% | 210,400 |
| 2012/06/27 | 1,057.5 | 1,068 | 1,047 | 1,065.5 | +8.5 | +0.8% | 196,800 |
| 2012/06/26 | 1,055 | 1,066 | 1,050.5 | 1,057 | +2.5 | +0.2% | 175,200 |
| 2012/06/25 | 1,053 | 1,065 | 1,050.5 | 1,054.5 | +7.5 | +0.7% | 139,200 |
| 2012/06/22 | 1,042 | 1,050 | 1,035 | 1,047 | +4.5 | +0.4% | 101,000 |
| 2012/06/21 | 1,030.5 | 1,047.5 | 1,030 | 1,042.5 | +13 | +1.3% | 201,800 |
| 2012/06/20 | 1,013.5 | 1,035 | 1,013.5 | 1,029.5 | +22.5 | +2.2% | 117,800 |
| 2012/06/19 | 1,002 | 1,025 | 1,002 | 1,007 | -15 | -1.5% | 131,400 |
| 2012/06/18 | 1,010 | 1,022.5 | 1,009.5 | 1,022 | +21.5 | +2.1% | 126,000 |
| 2012/06/15 | 1,005.5 | 1,010 | 1,000.5 | 1,000.5 | -3.5 | -0.3% | 90,800 |
| 2012/06/14 | 1,010 | 1,017.5 | 1,001 | 1,004 | -10.5 | -1% | 100,400 |
| 2012/06/13 | 1,018.5 | 1,023 | 1,011.5 | 1,014.5 | +0.5 | ±0% | 144,400 |
| 2012/06/12 | 1,020 | 1,020 | 998.5 | 1,014 | -12 | -1.2% | 270,400 |
| 2012/06/11 | 1,042 | 1,044.5 | 1,022.5 | 1,026 | +9 | +0.9% | 131,000 |
| 2012/06/08 | 1,026.5 | 1,031.5 | 1,006.5 | 1,017 | -9 | -0.9% | 205,800 |
3001～
3050
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
