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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 1,225 | 1,225 | 1,188.5 | 1,193.5 | -33.5 | -2.7% | 208,400 |
| 2012/03/23 | 1,171.5 | 1,229 | 1,171.5 | 1,227 | +60 | +5.1% | 343,600 |
| 2012/03/22 | 1,157.5 | 1,168 | 1,157.5 | 1,167 | +7 | +0.6% | 102,800 |
| 2012/03/21 | 1,157.5 | 1,169 | 1,156.5 | 1,160 | +2.5 | +0.2% | 174,800 |
| 2012/03/19 | 1,155 | 1,163.5 | 1,155 | 1,157.5 | -2 | -0.2% | 110,400 |
| 2012/03/16 | 1,155 | 1,162.5 | 1,153 | 1,159.5 | +5.5 | +0.5% | 161,600 |
| 2012/03/15 | 1,154 | 1,156.5 | 1,144 | 1,154 | +1 | +0.1% | 152,000 |
| 2012/03/14 | 1,150 | 1,156.5 | 1,148 | 1,153 | +4.5 | +0.4% | 113,800 |
| 2012/03/13 | 1,144 | 1,158 | 1,142.5 | 1,148.5 | +2 | +0.2% | 169,200 |
| 2012/03/12 | 1,120.5 | 1,147.5 | 1,120 | 1,146.5 | +26.5 | +2.4% | 276,600 |
| 2012/03/09 | 1,120 | 1,123 | 1,116.5 | 1,120 | ±0 | ±0% | 284,000 |
| 2012/03/08 | 1,119.5 | 1,123.5 | 1,115.5 | 1,120 | ±0 | ±0% | 155,000 |
| 2012/03/07 | 1,114 | 1,120 | 1,109 | 1,120 | -2.5 | -0.2% | 130,200 |
| 2012/03/06 | 1,115 | 1,122.5 | 1,112.5 | 1,122.5 | +8 | +0.7% | 90,800 |
| 2012/03/05 | 1,122 | 1,126 | 1,111.5 | 1,114.5 | ±0 | ±0% | 125,600 |
| 2012/03/02 | 1,105.5 | 1,123.5 | 1,105.5 | 1,114.5 | +3.5 | +0.3% | 110,600 |
| 2012/03/01 | 1,120 | 1,125 | 1,108 | 1,111 | -7.5 | -0.7% | 122,000 |
| 2012/02/29 | 1,130 | 1,130 | 1,112.5 | 1,118.5 | -11.5 | -1% | 189,800 |
| 2012/02/28 | 1,118 | 1,130 | 1,117.5 | 1,130 | +14.5 | +1.3% | 120,000 |
| 2012/02/27 | 1,137.5 | 1,138 | 1,111 | 1,115.5 | -23.5 | -2.1% | 229,400 |
| 2012/02/24 | 1,137 | 1,147.5 | 1,131.5 | 1,139 | +1.5 | +0.1% | 119,000 |
| 2012/02/23 | 1,129.5 | 1,140 | 1,126 | 1,137.5 | +8.5 | +0.8% | 121,600 |
| 2012/02/22 | 1,122.5 | 1,142.5 | 1,120.5 | 1,129 | -14 | -1.2% | 181,800 |
| 2012/02/21 | 1,134 | 1,143.5 | 1,129 | 1,143 | +15 | +1.3% | 89,600 |
| 2012/02/20 | 1,140.5 | 1,145 | 1,125.5 | 1,128 | -4.5 | -0.4% | 70,600 |
| 2012/02/17 | 1,142 | 1,167 | 1,129.5 | 1,132.5 | -5 | -0.4% | 219,200 |
| 2012/02/16 | 1,159 | 1,168.5 | 1,131 | 1,137.5 | -21 | -1.8% | 253,600 |
| 2012/02/15 | 1,165.5 | 1,173 | 1,151 | 1,158.5 | -17.5 | -1.5% | 254,600 |
| 2012/02/14 | 1,175 | 1,176.5 | 1,166 | 1,176 | +1 | +0.1% | 133,000 |
| 2012/02/13 | 1,157.5 | 1,178 | 1,157.5 | 1,175 | +18 | +1.6% | 122,800 |
| 2012/02/10 | 1,168.5 | 1,168.5 | 1,143 | 1,157 | -16.5 | -1.4% | 189,600 |
| 2012/02/09 | 1,177 | 1,186.5 | 1,166.5 | 1,173.5 | -3 | -0.3% | 148,400 |
| 2012/02/08 | 1,158.5 | 1,180 | 1,158.5 | 1,176.5 | +6.5 | +0.6% | 147,800 |
| 2012/02/07 | 1,150 | 1,204.5 | 1,140.5 | 1,170 | +6 | +0.5% | 297,200 |
| 2012/02/06 | 1,125 | 1,169.5 | 1,113.5 | 1,164 | +39 | +3.5% | 238,600 |
| 2012/02/03 | 1,115 | 1,137.5 | 1,115 | 1,125 | +16 | +1.4% | 311,800 |
| 2012/02/02 | 1,135 | 1,142.5 | 1,089 | 1,109 | -31 | -2.7% | 478,200 |
| 2012/02/01 | 1,180 | 1,184 | 1,125 | 1,140 | -63 | -5.2% | 497,800 |
| 2012/01/31 | 1,207.5 | 1,208 | 1,198 | 1,203 | -3.5 | -0.3% | 66,000 |
| 2012/01/30 | 1,200 | 1,212 | 1,197.5 | 1,206.5 | +8 | +0.7% | 111,800 |
| 2012/01/27 | 1,224.5 | 1,225 | 1,195.5 | 1,198.5 | -22.5 | -1.8% | 120,800 |
| 2012/01/26 | 1,205 | 1,224 | 1,198 | 1,221 | +21 | +1.8% | 118,000 |
| 2012/01/25 | 1,204 | 1,205 | 1,193 | 1,200 | -4 | -0.3% | 157,200 |
| 2012/01/24 | 1,203 | 1,205 | 1,197.5 | 1,204 | +1 | +0.1% | 113,000 |
| 2012/01/23 | 1,183 | 1,208 | 1,181 | 1,203 | +21 | +1.8% | 193,400 |
| 2012/01/20 | 1,189 | 1,196 | 1,179.5 | 1,182 | +0.5 | ±0% | 256,800 |
| 2012/01/19 | 1,168.5 | 1,188 | 1,168.5 | 1,181.5 | +11 | +0.9% | 217,600 |
| 2012/01/18 | 1,138 | 1,181 | 1,138 | 1,170.5 | +25.5 | +2.2% | 257,400 |
| 2012/01/17 | 1,140 | 1,152.5 | 1,140 | 1,145 | +7 | +0.6% | 147,000 |
| 2012/01/16 | 1,139 | 1,139 | 1,127.5 | 1,138 | -8 | -0.7% | 113,800 |
3101～
3150
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
