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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 960.5 | 1,002.5 | 960.5 | 981.5 | +1 | +0.1% | 232,600 |
| 2010/05/26 | 1,002 | 1,009.5 | 980.5 | 980.5 | -46.5 | -4.5% | 281,600 |
| 2010/05/25 | 1,059 | 1,065 | 1,023.5 | 1,027 | -33.5 | -3.2% | 122,800 |
| 2010/05/24 | 1,065 | 1,074 | 1,053.5 | 1,060.5 | -0.5 | ±0% | 50,200 |
| 2010/05/21 | 1,076 | 1,080.5 | 1,052.5 | 1,061 | -45.5 | -4.1% | 124,200 |
| 2010/05/20 | 1,114.5 | 1,114.5 | 1,095.5 | 1,106.5 | -7.5 | -0.7% | 64,200 |
| 2010/05/19 | 1,122.5 | 1,125.5 | 1,106 | 1,114 | -12.5 | -1.1% | 86,400 |
| 2010/05/18 | 1,130 | 1,148 | 1,117.5 | 1,126.5 | -2 | -0.2% | 96,600 |
| 2010/05/17 | 1,167.5 | 1,167.5 | 1,113 | 1,128.5 | -39 | -3.3% | 127,000 |
| 2010/05/14 | 1,137.5 | 1,170 | 1,119 | 1,167.5 | +29.5 | +2.6% | 110,400 |
| 2010/05/13 | 1,145 | 1,147.5 | 1,129 | 1,138 | +11.5 | +1% | 119,600 |
| 2010/05/12 | 1,107.5 | 1,135 | 1,105.5 | 1,126.5 | +27.5 | +2.5% | 177,400 |
| 2010/05/11 | 1,140 | 1,159 | 1,080 | 1,099 | -30.5 | -2.7% | 240,800 |
| 2010/05/10 | 1,150 | 1,157.5 | 1,107 | 1,129.5 | -50 | -4.2% | 349,200 |
| 2010/05/07 | 1,172.5 | 1,182.5 | 1,158 | 1,179.5 | -18 | -1.5% | 115,000 |
| 2010/05/06 | 1,194.5 | 1,202.5 | 1,175.5 | 1,197.5 | -7.5 | -0.6% | 123,600 |
| 2010/04/30 | 1,215.5 | 1,218.5 | 1,190.5 | 1,205 | -9.5 | -0.8% | 110,000 |
| 2010/04/28 | 1,192.5 | 1,215.5 | 1,179.5 | 1,214.5 | -6 | -0.5% | 148,200 |
| 2010/04/27 | 1,214 | 1,221.5 | 1,180.5 | 1,220.5 | +9.5 | +0.8% | 108,400 |
| 2010/04/26 | 1,198.5 | 1,214 | 1,195.5 | 1,211 | +23 | +1.9% | 83,400 |
| 2010/04/23 | 1,159.5 | 1,194 | 1,159.5 | 1,188 | +22 | +1.9% | 109,800 |
| 2010/04/22 | 1,182.5 | 1,182.5 | 1,152 | 1,166 | -21.5 | -1.8% | 133,600 |
| 2010/04/21 | 1,180 | 1,193.5 | 1,180 | 1,187.5 | +9 | +0.8% | 62,600 |
| 2010/04/20 | 1,172 | 1,195.5 | 1,172 | 1,178.5 | +8 | +0.7% | 62,800 |
| 2010/04/19 | 1,182 | 1,187 | 1,170.5 | 1,170.5 | -36.5 | -3% | 76,600 |
| 2010/04/16 | 1,215 | 1,215 | 1,197 | 1,207 | -12 | -1% | 54,800 |
| 2010/04/15 | 1,210.5 | 1,225 | 1,207 | 1,219 | +9 | +0.7% | 100,400 |
| 2010/04/14 | 1,180 | 1,210 | 1,180 | 1,210 | +30.5 | +2.6% | 101,000 |
| 2010/04/13 | 1,172 | 1,180 | 1,160.5 | 1,179.5 | +11.5 | +1% | 108,000 |
| 2010/04/12 | 1,200 | 1,204.5 | 1,167 | 1,168 | -22.5 | -1.9% | 117,600 |
| 2010/04/09 | 1,190 | 1,194 | 1,185 | 1,190.5 | -5 | -0.4% | 50,400 |
| 2010/04/08 | 1,196 | 1,205 | 1,192 | 1,195.5 | -6 | -0.5% | 77,400 |
| 2010/04/07 | 1,217.5 | 1,217.5 | 1,195 | 1,201.5 | -21 | -1.7% | 115,400 |
| 2010/04/06 | 1,222.5 | 1,228 | 1,214.5 | 1,222.5 | -1.5 | -0.1% | 88,200 |
| 2010/04/05 | 1,225 | 1,225 | 1,212.5 | 1,224 | +1 | +0.1% | 81,400 |
| 2010/04/02 | 1,216.5 | 1,226.5 | 1,209 | 1,223 | -1 | -0.1% | 80,400 |
| 2010/04/01 | 1,203.5 | 1,228.5 | 1,203.5 | 1,224 | +11 | +0.9% | 112,800 |
| 2010/03/31 | 1,226 | 1,231.5 | 1,210.5 | 1,213 | -25.5 | -2.1% | 169,000 |
| 2010/03/30 | 1,226.5 | 1,240 | 1,225 | 1,238.5 | -0.5 | ±0% | 136,000 |
| 2010/03/29 | 1,215.5 | 1,240 | 1,207 | 1,239 | -1 | -0.1% | 108,400 |
| 2010/03/26 | 1,224.5 | 1,240 | 1,216 | 1,240 | +30 | +2.5% | 153,200 |
| 2010/03/25 | 1,207 | 1,218.5 | 1,196 | 1,210 | -2 | -0.2% | 87,600 |
| 2010/03/24 | 1,202 | 1,214.5 | 1,189.5 | 1,212 | +3 | +0.2% | 94,400 |
| 2010/03/23 | 1,243 | 1,243 | 1,169 | 1,209 | +16 | +1.3% | 256,400 |
| 2010/03/19 | 1,158.5 | 1,196 | 1,158.5 | 1,193 | +34 | +2.9% | 296,800 |
| 2010/03/18 | 1,141 | 1,163.5 | 1,139.5 | 1,159 | +19.5 | +1.7% | 157,800 |
| 2010/03/17 | 1,112.5 | 1,141.5 | 1,105 | 1,139.5 | +43.5 | +4% | 192,800 |
| 2010/03/16 | 1,100 | 1,114 | 1,094.5 | 1,096 | -1.5 | -0.1% | 107,400 |
| 2010/03/15 | 1,098.5 | 1,099 | 1,090 | 1,097.5 | +13.5 | +1.2% | 76,200 |
| 2010/03/12 | 1,085.5 | 1,090.5 | 1,073 | 1,084 | -1.5 | -0.1% | 61,000 |
3551～
3600
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
