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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,008 | 1,008 | 980.5 | 989.5 | -24 | -2.4% | 29,600 |
| 2010/10/19 | 990 | 1,018.5 | 982 | 1,013.5 | +31 | +3.2% | 87,200 |
| 2010/10/18 | 961 | 987.5 | 956 | 982.5 | +12 | +1.2% | 70,000 |
| 2010/10/15 | 996.5 | 996.5 | 968.5 | 970.5 | -39.5 | -3.9% | 107,200 |
| 2010/10/14 | 1,024.5 | 1,026.5 | 1,006 | 1,010 | -6 | -0.6% | 72,400 |
| 2010/10/13 | 1,017 | 1,035 | 1,014.5 | 1,016 | -1 | -0.1% | 53,200 |
| 2010/10/12 | 1,052 | 1,052 | 1,015 | 1,017 | -27.5 | -2.6% | 68,800 |
| 2010/10/08 | 1,042.5 | 1,051 | 1,036 | 1,044.5 | +14 | +1.4% | 71,800 |
| 2010/10/07 | 1,034 | 1,047 | 1,015 | 1,030.5 | -14.5 | -1.4% | 90,800 |
| 2010/10/06 | 1,043 | 1,047 | 1,025.5 | 1,045 | +27 | +2.7% | 77,800 |
| 2010/10/05 | 1,010.5 | 1,025 | 1,010.5 | 1,018 | +7.5 | +0.7% | 55,200 |
| 2010/10/04 | 1,030.5 | 1,039.5 | 1,010.5 | 1,010.5 | -11.5 | -1.1% | 39,000 |
| 2010/10/01 | 1,034.5 | 1,035.5 | 1,008.5 | 1,022 | -12 | -1.2% | 82,600 |
| 2010/09/30 | 1,074 | 1,074 | 1,033 | 1,034 | -33.5 | -3.1% | 67,200 |
| 2010/09/29 | 1,063.5 | 1,082 | 1,055.5 | 1,067.5 | +4 | +0.4% | 108,000 |
| 2010/09/28 | 1,051.5 | 1,102.5 | 1,051.5 | 1,063.5 | +20 | +1.9% | 320,200 |
| 2010/09/27 | 1,038.5 | 1,043.5 | 1,032 | 1,043.5 | +9.5 | +0.9% | 116,600 |
| 2010/09/24 | 1,050 | 1,050 | 1,032 | 1,034 | -15.5 | -1.5% | 57,000 |
| 2010/09/22 | 1,048.5 | 1,055 | 1,048 | 1,049.5 | +1 | +0.1% | 24,200 |
| 2010/09/21 | 1,050 | 1,054.5 | 1,044 | 1,048.5 | +12 | +1.2% | 57,600 |
| 2010/09/17 | 1,037 | 1,048.5 | 1,036 | 1,036.5 | +12.5 | +1.2% | 68,000 |
| 2010/09/16 | 1,025 | 1,031 | 1,013 | 1,024 | -18.5 | -1.8% | 81,200 |
| 2010/09/15 | 1,054.5 | 1,063.5 | 1,041.5 | 1,042.5 | -7 | -0.7% | 83,600 |
| 2010/09/14 | 1,059.5 | 1,070 | 1,047.5 | 1,049.5 | -7 | -0.7% | 33,800 |
| 2010/09/13 | 1,049.5 | 1,066 | 1,049.5 | 1,056.5 | +9.5 | +0.9% | 38,000 |
| 2010/09/10 | 1,048 | 1,055.5 | 1,037 | 1,047 | +13 | +1.3% | 113,400 |
| 2010/09/09 | 1,034.5 | 1,047.5 | 1,031 | 1,034 | +3 | +0.3% | 81,800 |
| 2010/09/08 | 1,048 | 1,048 | 1,024 | 1,031 | -17 | -1.6% | 48,000 |
| 2010/09/07 | 1,044.5 | 1,057.5 | 1,035.5 | 1,048 | +5 | +0.5% | 69,800 |
| 2010/09/06 | 1,045 | 1,045.5 | 1,037.5 | 1,043 | -3 | -0.3% | 51,400 |
| 2010/09/03 | 1,012.5 | 1,046.5 | 1,012.5 | 1,046 | +49 | +4.9% | 126,800 |
| 2010/09/02 | 1,019 | 1,019 | 991.5 | 997 | -21.5 | -2.1% | 58,800 |
| 2010/09/01 | 1,000 | 1,018.5 | 991 | 1,018.5 | +23.5 | +2.4% | 102,600 |
| 2010/08/31 | 975 | 999.5 | 975 | 995 | +6.5 | +0.7% | 103,000 |
| 2010/08/30 | 996.5 | 999.5 | 984.5 | 988.5 | +1 | +0.1% | 34,600 |
| 2010/08/27 | 960 | 988 | 942.5 | 987.5 | +28 | +2.9% | 84,800 |
| 2010/08/26 | 957.5 | 964.5 | 955.5 | 959.5 | +17.5 | +1.9% | 110,400 |
| 2010/08/25 | 963.5 | 973.5 | 940 | 942 | -41.5 | -4.2% | 138,600 |
| 2010/08/24 | 992.5 | 992.5 | 976.5 | 983.5 | -11 | -1.1% | 57,400 |
| 2010/08/23 | 980 | 998.5 | 974 | 994.5 | +20.5 | +2.1% | 74,600 |
| 2010/08/20 | 980 | 988.5 | 973.5 | 974 | -7.5 | -0.8% | 60,400 |
| 2010/08/19 | 967 | 982.5 | 964 | 981.5 | +21.5 | +2.2% | 172,000 |
| 2010/08/18 | 953.5 | 966 | 952 | 960 | +6.5 | +0.7% | 33,400 |
| 2010/08/17 | 953 | 957 | 949.5 | 953.5 | -9 | -0.9% | 55,200 |
| 2010/08/16 | 950 | 966 | 945 | 962.5 | +8 | +0.8% | 78,000 |
| 2010/08/13 | 929 | 958 | 925 | 954.5 | +30 | +3.2% | 112,400 |
| 2010/08/12 | 910.5 | 926 | 907.5 | 924.5 | +3.5 | +0.4% | 87,000 |
| 2010/08/11 | 923.5 | 927 | 915 | 921 | -3.5 | -0.4% | 53,600 |
| 2010/08/10 | 935 | 935.5 | 922.5 | 924.5 | -7.5 | -0.8% | 36,200 |
| 2010/08/09 | 926 | 932 | 923.5 | 932 | -4.5 | -0.5% | 48,200 |
3451～
3500
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
