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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,183 | 2,200 | 2,178 | 2,180 | -9 | -0.4% | 23,200 |
| 2024/05/28 | 2,190 | 2,198 | 2,180 | 2,189 | -1 | ±0% | 16,600 |
| 2024/05/27 | 2,209 | 2,209 | 2,177 | 2,190 | -19 | -0.9% | 16,100 |
| 2024/05/24 | 2,155 | 2,210 | 2,155 | 2,209 | +40 | +1.8% | 79,200 |
| 2024/05/23 | 2,135 | 2,169 | 2,130 | 2,169 | +35 | +1.6% | 53,400 |
| 2024/05/22 | 2,147 | 2,154 | 2,120 | 2,134 | -8 | -0.4% | 39,100 |
| 2024/05/21 | 2,124 | 2,150 | 2,124 | 2,142 | +18 | +0.8% | 23,800 |
| 2024/05/20 | 2,130 | 2,138 | 2,124 | 2,124 | -6 | -0.3% | 35,100 |
| 2024/05/17 | 2,100 | 2,130 | 2,093 | 2,130 | ±0 | ±0% | 51,500 |
| 2024/05/16 | 2,147 | 2,152 | 2,116 | 2,130 | +2 | +0.1% | 50,000 |
| 2024/05/15 | 2,134 | 2,147 | 2,122 | 2,128 | +12 | +0.6% | 66,300 |
| 2024/05/14 | 2,096 | 2,118 | 2,087 | 2,116 | +15 | +0.7% | 73,700 |
| 2024/05/13 | 2,079 | 2,101 | 2,061 | 2,101 | +30 | +1.4% | 57,400 |
| 2024/05/10 | 2,183 | 2,192 | 2,071 | 2,071 | -112 | -5.1% | 118,400 |
| 2024/05/09 | 2,156 | 2,186 | 2,146 | 2,183 | +16 | +0.7% | 53,300 |
| 2024/05/08 | 2,172 | 2,183 | 2,167 | 2,167 | +8 | +0.4% | 31,500 |
| 2024/05/07 | 2,151 | 2,161 | 2,137 | 2,159 | +22 | +1% | 30,100 |
| 2024/05/02 | 2,141 | 2,147 | 2,121 | 2,137 | -14 | -0.7% | 15,300 |
| 2024/05/01 | 2,157 | 2,163 | 2,139 | 2,151 | -26 | -1.2% | 21,100 |
| 2024/04/30 | 2,140 | 2,179 | 2,137 | 2,177 | +27 | +1.3% | 40,700 |
| 2024/04/26 | 2,138 | 2,150 | 2,117 | 2,150 | +16 | +0.7% | 45,400 |
| 2024/04/25 | 2,117 | 2,141 | 2,117 | 2,134 | +22 | +1% | 31,500 |
| 2024/04/24 | 2,108 | 2,118 | 2,098 | 2,112 | +16 | +0.8% | 50,100 |
| 2024/04/23 | 2,110 | 2,113 | 2,089 | 2,096 | -14 | -0.7% | 39,700 |
| 2024/04/22 | 2,115 | 2,118 | 2,098 | 2,110 | +18 | +0.9% | 34,000 |
| 2024/04/19 | 2,100 | 2,107 | 2,074 | 2,092 | -20 | -0.9% | 56,400 |
| 2024/04/18 | 2,112 | 2,125 | 2,100 | 2,112 | +12 | +0.6% | 30,000 |
| 2024/04/17 | 2,134 | 2,138 | 2,100 | 2,100 | -34 | -1.6% | 24,800 |
| 2024/04/16 | 2,176 | 2,176 | 2,107 | 2,134 | -43 | -2% | 53,400 |
| 2024/04/15 | 2,128 | 2,177 | 2,119 | 2,177 | +22 | +1% | 47,400 |
| 2024/04/12 | 2,150 | 2,165 | 2,137 | 2,155 | +19 | +0.9% | 30,200 |
| 2024/04/11 | 2,117 | 2,152 | 2,108 | 2,136 | +17 | +0.8% | 56,600 |
| 2024/04/10 | 2,118 | 2,129 | 2,107 | 2,119 | +12 | +0.6% | 27,400 |
| 2024/04/09 | 2,107 | 2,123 | 2,100 | 2,107 | -12 | -0.6% | 25,600 |
| 2024/04/08 | 2,115 | 2,121 | 2,103 | 2,119 | +13 | +0.6% | 26,300 |
| 2024/04/05 | 2,090 | 2,111 | 2,088 | 2,106 | +3 | +0.1% | 34,900 |
| 2024/04/04 | 2,103 | 2,119 | 2,100 | 2,103 | +1 | ±0% | 37,800 |
| 2024/04/03 | 2,086 | 2,106 | 2,070 | 2,102 | +3 | +0.1% | 36,400 |
| 2024/04/02 | 2,108 | 2,108 | 2,090 | 2,099 | +11 | +0.5% | 50,800 |
| 2024/04/01 | 2,107 | 2,118 | 2,086 | 2,088 | -19 | -0.9% | 41,500 |
| 2024/03/29 | 2,096 | 2,115 | 2,085 | 2,107 | +23 | +1.1% | 52,100 |
| 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 |
301～
350
件表示中 / 6126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 | 264,200円 | +5.3% | +7.0% | 3.79% | 13.93倍 | 1.07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 | 381,000円 | +4.5% | +5.7% | 2.36% | 9.87倍 | 0.99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 |
| 紙パル商 | 68,200円 | +1.6% | -2.0% | 4.11% | 9.89倍 | 0.63倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 蝶 理 | 388,500円 | +5.9% | -1.2% | 3.71% | 8.70倍 | 1.04倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 東エレデバ | 301,000円 | -7.6% | -12.4% | 3.19% | 12.75倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
