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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 940 | 943.5 | 927.5 | 936.5 | -3 | -0.3% | 65,600 |
| 2010/08/05 | 917.5 | 941 | 917.5 | 939.5 | +33.5 | +3.7% | 99,800 |
| 2010/08/04 | 915 | 919 | 899.5 | 906 | -14 | -1.5% | 125,400 |
| 2010/08/03 | 936.5 | 940 | 917 | 920 | -13 | -1.4% | 154,800 |
| 2010/08/02 | 972.5 | 974.5 | 930 | 933 | -37.5 | -3.9% | 169,000 |
| 2010/07/30 | 973 | 977.5 | 967 | 970.5 | -0.5 | -0.1% | 61,000 |
| 2010/07/29 | 985.5 | 989 | 964 | 971 | -14.5 | -1.5% | 108,400 |
| 2010/07/28 | 991 | 999.5 | 985 | 985.5 | -2.5 | -0.3% | 89,200 |
| 2010/07/27 | 998 | 999.5 | 986.5 | 988 | -6 | -0.6% | 49,000 |
| 2010/07/26 | 1,004.5 | 1,011 | 991 | 994 | +3 | +0.3% | 43,000 |
| 2010/07/23 | 987 | 999 | 985 | 991 | +11.5 | +1.2% | 65,000 |
| 2010/07/22 | 975.5 | 989 | 975 | 979.5 | -6.5 | -0.7% | 36,000 |
| 2010/07/21 | 1,000 | 1,010 | 981 | 986 | +10.5 | +1.1% | 128,800 |
| 2010/07/20 | 965.5 | 984.5 | 965.5 | 975.5 | +4 | +0.4% | 47,400 |
| 2010/07/16 | 985.5 | 986.5 | 965.5 | 971.5 | -17.5 | -1.8% | 52,400 |
| 2010/07/15 | 1,001 | 1,001 | 988 | 989 | -8.5 | -0.9% | 42,400 |
| 2010/07/14 | 998.5 | 1,006 | 991.5 | 997.5 | +19 | +1.9% | 59,000 |
| 2010/07/13 | 998 | 1,001.5 | 978.5 | 978.5 | -11 | -1.1% | 63,200 |
| 2010/07/12 | 989 | 997.5 | 989 | 989.5 | -8.5 | -0.9% | 55,000 |
| 2010/07/09 | 1,017 | 1,017 | 996 | 998 | -3.5 | -0.3% | 87,200 |
| 2010/07/08 | 1,007 | 1,013.5 | 999 | 1,001.5 | +1.5 | +0.2% | 52,600 |
| 2010/07/07 | 989.5 | 1,004.5 | 986 | 1,000 | +2.5 | +0.3% | 71,600 |
| 2010/07/06 | 990 | 1,001 | 983.5 | 997.5 | +5 | +0.5% | 61,600 |
| 2010/07/05 | 995 | 1,005 | 991 | 992.5 | -5 | -0.5% | 58,200 |
| 2010/07/02 | 1,011.5 | 1,011.5 | 991 | 997.5 | -11.5 | -1.1% | 98,400 |
| 2010/07/01 | 1,010 | 1,017 | 1,000.5 | 1,009 | -23 | -2.2% | 79,000 |
| 2010/06/30 | 1,011.5 | 1,034 | 1,010 | 1,032 | +12.5 | +1.2% | 94,000 |
| 2010/06/29 | 1,036 | 1,039.5 | 1,019 | 1,019.5 | -19.5 | -1.9% | 64,400 |
| 2010/06/28 | 1,043 | 1,056 | 1,037 | 1,039 | -6.5 | -0.6% | 55,600 |
| 2010/06/25 | 1,044.5 | 1,068 | 1,044 | 1,045.5 | +5.5 | +0.5% | 113,400 |
| 2010/06/24 | 1,034 | 1,047 | 1,033.5 | 1,040 | -4 | -0.4% | 84,600 |
| 2010/06/23 | 1,050 | 1,065 | 1,041 | 1,044 | -6 | -0.6% | 80,000 |
| 2010/06/22 | 1,072.5 | 1,075 | 1,044.5 | 1,050 | -20.5 | -1.9% | 99,800 |
| 2010/06/21 | 1,048 | 1,073.5 | 1,048 | 1,070.5 | +23.5 | +2.2% | 109,800 |
| 2010/06/18 | 1,022.5 | 1,059.5 | 1,011 | 1,047 | +32 | +3.2% | 120,400 |
| 2010/06/17 | 1,020 | 1,027.5 | 1,013.5 | 1,015 | -8 | -0.8% | 96,000 |
| 2010/06/16 | 1,019.5 | 1,027.5 | 1,018.5 | 1,023 | +5.5 | +0.5% | 84,400 |
| 2010/06/15 | 1,025.5 | 1,025.5 | 1,016.5 | 1,017.5 | -10 | -1% | 59,800 |
| 2010/06/14 | 1,028.5 | 1,037 | 1,022.5 | 1,027.5 | +1.5 | +0.1% | 65,400 |
| 2010/06/11 | 1,040 | 1,044 | 1,018.5 | 1,026 | -16 | -1.5% | 128,800 |
| 2010/06/10 | 1,012.5 | 1,043.5 | 1,005.5 | 1,042 | +29.5 | +2.9% | 113,400 |
| 2010/06/09 | 1,015 | 1,015 | 1,000.5 | 1,012.5 | +8 | +0.8% | 124,200 |
| 2010/06/08 | 995 | 1,015 | 994 | 1,004.5 | +11 | +1.1% | 53,800 |
| 2010/06/07 | 1,010 | 1,017.5 | 993.5 | 993.5 | -40 | -3.9% | 76,600 |
| 2010/06/04 | 1,033.5 | 1,039.5 | 1,025.5 | 1,033.5 | +10 | +1% | 104,200 |
| 2010/06/03 | 1,009 | 1,026.5 | 1,000.5 | 1,023.5 | +23.5 | +2.4% | 135,800 |
| 2010/06/02 | 999 | 1,014.5 | 992.5 | 1,000 | -9 | -0.9% | 180,000 |
| 2010/06/01 | 1,015 | 1,021 | 1,004.5 | 1,009 | -8.5 | -0.8% | 115,400 |
| 2010/05/31 | 1,001 | 1,020 | 995.5 | 1,017.5 | +17 | +1.7% | 143,400 |
| 2010/05/28 | 1,001.5 | 1,007.5 | 991 | 1,000.5 | +19 | +1.9% | 101,400 |
3501～
3550
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
