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 |
|---|---|---|---|---|---|---|---|
| 2012/06/07 | 1,035 | 1,035 | 1,023.5 | 1,026 | -13.5 | -1.3% | 179,000 |
| 2012/06/06 | 1,051 | 1,051 | 1,031 | 1,039.5 | -9.5 | -0.9% | 235,400 |
| 2012/06/05 | 1,013.5 | 1,050 | 1,010.5 | 1,049 | +37 | +3.7% | 179,000 |
| 2012/06/04 | 1,030 | 1,035 | 1,009.5 | 1,012 | -28 | -2.7% | 119,600 |
| 2012/06/01 | 1,049 | 1,059.5 | 1,036.5 | 1,040 | -22 | -2.1% | 220,200 |
| 2012/05/31 | 1,030 | 1,070 | 1,030 | 1,062 | +7 | +0.7% | 135,400 |
| 2012/05/30 | 1,044 | 1,058.5 | 1,029.5 | 1,055 | +14 | +1.3% | 106,200 |
| 2012/05/29 | 1,049 | 1,064.5 | 1,036.5 | 1,041 | -7.5 | -0.7% | 162,400 |
| 2012/05/28 | 1,062.5 | 1,065 | 1,048 | 1,048.5 | -9.5 | -0.9% | 73,800 |
| 2012/05/25 | 1,065 | 1,069 | 1,046.5 | 1,058 | +6 | +0.6% | 103,400 |
| 2012/05/24 | 1,048.5 | 1,058 | 1,047.5 | 1,052 | +4 | +0.4% | 102,200 |
| 2012/05/23 | 1,056.5 | 1,064.5 | 1,040.5 | 1,048 | -8 | -0.8% | 164,600 |
| 2012/05/22 | 1,065.5 | 1,066 | 1,051 | 1,056 | -16 | -1.5% | 111,600 |
| 2012/05/21 | 1,058 | 1,083.5 | 1,058 | 1,072 | +22.5 | +2.1% | 82,800 |
| 2012/05/18 | 1,066.5 | 1,070 | 1,044.5 | 1,049.5 | -34.5 | -3.2% | 110,200 |
| 2012/05/17 | 1,081 | 1,091 | 1,065.5 | 1,084 | +1.5 | +0.1% | 87,200 |
| 2012/05/16 | 1,088 | 1,092 | 1,074.5 | 1,082.5 | -1.5 | -0.1% | 127,400 |
| 2012/05/15 | 1,066.5 | 1,093 | 1,054.5 | 1,084 | -3.5 | -0.3% | 137,600 |
| 2012/05/14 | 1,105.5 | 1,119 | 1,080 | 1,087.5 | -25.5 | -2.3% | 144,000 |
| 2012/05/11 | 1,135 | 1,135 | 1,106 | 1,113 | -26.5 | -2.3% | 139,600 |
| 2012/05/10 | 1,115 | 1,152 | 1,108.5 | 1,139.5 | +20 | +1.8% | 212,800 |
| 2012/05/09 | 1,108.5 | 1,128.5 | 1,107.5 | 1,119.5 | -63 | -5.3% | 181,600 |
| 2012/05/08 | 1,177.5 | 1,198 | 1,172 | 1,182.5 | +7.5 | +0.6% | 97,200 |
| 2012/05/07 | 1,154 | 1,178.5 | 1,152.5 | 1,175 | -13 | -1.1% | 130,600 |
| 2012/05/02 | 1,192.5 | 1,199 | 1,183.5 | 1,188 | +10.5 | +0.9% | 116,200 |
| 2012/05/01 | 1,171.5 | 1,203.5 | 1,164 | 1,177.5 | +12 | +1% | 155,000 |
| 2012/04/27 | 1,178 | 1,182 | 1,161 | 1,165.5 | -2.5 | -0.2% | 121,000 |
| 2012/04/26 | 1,177.5 | 1,178 | 1,167.5 | 1,168 | -9 | -0.8% | 107,200 |
| 2012/04/25 | 1,172.5 | 1,178.5 | 1,158.5 | 1,177 | +18 | +1.6% | 128,400 |
| 2012/04/24 | 1,152 | 1,160 | 1,141 | 1,159 | -2.5 | -0.2% | 116,600 |
| 2012/04/23 | 1,180 | 1,188 | 1,159 | 1,161.5 | -23.5 | -2% | 141,600 |
| 2012/04/20 | 1,128.5 | 1,188 | 1,124.5 | 1,185 | +48.5 | +4.3% | 210,800 |
| 2012/04/19 | 1,138.5 | 1,143 | 1,127.5 | 1,136.5 | +2.5 | +0.2% | 71,800 |
| 2012/04/18 | 1,146 | 1,150 | 1,133.5 | 1,134 | -3 | -0.3% | 81,600 |
| 2012/04/17 | 1,119 | 1,140.5 | 1,117.5 | 1,137 | +22.5 | +2% | 107,600 |
| 2012/04/16 | 1,124.5 | 1,124.5 | 1,112 | 1,114.5 | -20.5 | -1.8% | 82,200 |
| 2012/04/13 | 1,128 | 1,139.5 | 1,120.5 | 1,135 | +7 | +0.6% | 89,400 |
| 2012/04/12 | 1,121 | 1,133.5 | 1,106.5 | 1,128 | +10 | +0.9% | 109,200 |
| 2012/04/11 | 1,119.5 | 1,121.5 | 1,103 | 1,118 | -11 | -1% | 105,200 |
| 2012/04/10 | 1,127 | 1,135 | 1,122 | 1,129 | +1 | +0.1% | 67,200 |
| 2012/04/09 | 1,135.5 | 1,140.5 | 1,124 | 1,128 | -18 | -1.6% | 111,600 |
| 2012/04/06 | 1,143.5 | 1,148.5 | 1,133 | 1,146 | +2.5 | +0.2% | 66,400 |
| 2012/04/05 | 1,145 | 1,151 | 1,136 | 1,143.5 | -12 | -1% | 98,600 |
| 2012/04/04 | 1,162 | 1,162 | 1,147 | 1,155.5 | -14.5 | -1.2% | 145,400 |
| 2012/04/03 | 1,187 | 1,188 | 1,166.5 | 1,170 | -18 | -1.5% | 85,400 |
| 2012/04/02 | 1,185 | 1,198.5 | 1,185 | 1,188 | -4 | -0.3% | 181,000 |
| 2012/03/30 | 1,205.5 | 1,206 | 1,187 | 1,192 | -19.5 | -1.6% | 128,400 |
| 2012/03/29 | 1,195.5 | 1,223.5 | 1,195 | 1,211.5 | +25.5 | +2.2% | 178,000 |
| 2012/03/28 | 1,176 | 1,187.5 | 1,167.5 | 1,186 | -14.5 | -1.2% | 140,200 |
| 2012/03/27 | 1,189 | 1,205.5 | 1,187.5 | 1,200.5 | +7 | +0.6% | 211,400 |
3051～
3100
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
