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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,065 | 1,085.5 | 1,065 | 1,085.5 | +33 | +3.1% | 157,000 |
| 2010/03/10 | 1,050 | 1,059.5 | 1,046.5 | 1,052.5 | +12.5 | +1.2% | 94,800 |
| 2010/03/09 | 1,058.5 | 1,060 | 1,039 | 1,040 | -22.5 | -2.1% | 139,400 |
| 2010/03/08 | 1,087.5 | 1,087.5 | 1,058.5 | 1,062.5 | -2 | -0.2% | 76,600 |
| 2010/03/05 | 1,049.5 | 1,068 | 1,045.5 | 1,064.5 | +22.5 | +2.2% | 93,600 |
| 2010/03/04 | 1,055.5 | 1,055.5 | 1,040.5 | 1,042 | -23 | -2.2% | 117,800 |
| 2010/03/03 | 1,063.5 | 1,069.5 | 1,052.5 | 1,065 | +9.5 | +0.9% | 77,400 |
| 2010/03/02 | 1,054 | 1,063 | 1,049 | 1,055.5 | -5.5 | -0.5% | 110,600 |
| 2010/03/01 | 1,084 | 1,084 | 1,053.5 | 1,061 | -4 | -0.4% | 94,600 |
| 2010/02/26 | 1,080.5 | 1,087.5 | 1,056 | 1,065 | +5 | +0.5% | 76,400 |
| 2010/02/25 | 1,063 | 1,079 | 1,055 | 1,060 | -4 | -0.4% | 54,600 |
| 2010/02/24 | 1,061 | 1,079 | 1,056.5 | 1,064 | -22 | -2% | 68,200 |
| 2010/02/23 | 1,100 | 1,103 | 1,077.5 | 1,086 | -14 | -1.3% | 60,200 |
| 2010/02/22 | 1,096 | 1,119.5 | 1,094.5 | 1,100 | +4 | +0.4% | 102,400 |
| 2010/02/19 | 1,102.5 | 1,107 | 1,090.5 | 1,096 | -16 | -1.4% | 61,400 |
| 2010/02/18 | 1,105 | 1,119.5 | 1,099.5 | 1,112 | +7 | +0.6% | 45,000 |
| 2010/02/17 | 1,117 | 1,117 | 1,099.5 | 1,105 | -1.5 | -0.1% | 50,400 |
| 2010/02/16 | 1,104.5 | 1,117 | 1,089.5 | 1,106.5 | +4.5 | +0.4% | 65,000 |
| 2010/02/15 | 1,110 | 1,117 | 1,095 | 1,102 | -21.5 | -1.9% | 62,000 |
| 2010/02/12 | 1,087 | 1,124.5 | 1,087 | 1,123.5 | +44 | +4.1% | 140,400 |
| 2010/02/10 | 1,077.5 | 1,089.5 | 1,061.5 | 1,079.5 | +22 | +2.1% | 76,000 |
| 2010/02/09 | 1,077.5 | 1,094.5 | 1,057.5 | 1,057.5 | -27.5 | -2.5% | 120,400 |
| 2010/02/08 | 1,050.5 | 1,087.5 | 1,050.5 | 1,085 | +24.5 | +2.3% | 78,800 |
| 2010/02/05 | 1,037 | 1,075 | 1,035.5 | 1,060.5 | -26 | -2.4% | 134,400 |
| 2010/02/04 | 1,086.5 | 1,092.5 | 1,067.5 | 1,086.5 | -25 | -2.2% | 126,800 |
| 2010/02/03 | 1,125 | 1,125 | 1,085 | 1,111.5 | +11.5 | +1% | 255,200 |
| 2010/02/02 | 1,033 | 1,110 | 1,030 | 1,100 | +77.5 | +7.6% | 326,400 |
| 2010/02/01 | 993 | 1,025 | 984 | 1,022.5 | +49.5 | +5.1% | 509,000 |
| 2010/01/29 | 991 | 991 | 973 | 973 | +1.5 | +0.2% | 91,600 |
| 2010/01/28 | 995 | 1,000 | 970.5 | 971.5 | -21.5 | -2.2% | 131,800 |
| 2010/01/27 | 991.5 | 1,000 | 989 | 993 | +2.5 | +0.3% | 69,000 |
| 2010/01/26 | 984.5 | 1,001 | 982 | 990.5 | +13 | +1.3% | 87,400 |
| 2010/01/25 | 981 | 986 | 975 | 977.5 | -12.5 | -1.3% | 145,400 |
| 2010/01/22 | 982.5 | 991 | 979 | 990 | ±0 | ±0% | 118,800 |
| 2010/01/21 | 994 | 1,000 | 988.5 | 990 | -12.5 | -1.2% | 149,400 |
| 2010/01/20 | 1,006.5 | 1,007.5 | 993.5 | 1,002.5 | -4 | -0.4% | 83,400 |
| 2010/01/19 | 1,013 | 1,025 | 1,001 | 1,006.5 | -15.5 | -1.5% | 74,000 |
| 2010/01/18 | 1,039 | 1,039 | 1,020.5 | 1,022 | -18 | -1.7% | 68,000 |
| 2010/01/15 | 1,045.5 | 1,047.5 | 1,032.5 | 1,040 | +5.5 | +0.5% | 63,000 |
| 2010/01/14 | 1,009.5 | 1,034.5 | 1,009 | 1,034.5 | +25 | +2.5% | 60,000 |
| 2010/01/13 | 990 | 1,012 | 985 | 1,009.5 | +20 | +2% | 115,200 |
| 2010/01/12 | 985 | 990 | 977.5 | 989.5 | -2 | -0.2% | 136,600 |
| 2010/01/08 | 1,002 | 1,007 | 990.5 | 991.5 | -15.5 | -1.5% | 94,200 |
| 2010/01/07 | 1,023 | 1,024.5 | 1,003 | 1,007 | -15.5 | -1.5% | 49,800 |
| 2010/01/06 | 1,030 | 1,034 | 1,002.5 | 1,022.5 | -6.5 | -0.6% | 53,800 |
| 2010/01/05 | 1,040 | 1,040 | 1,022.5 | 1,029 | -9.5 | -0.9% | 62,600 |
| 2010/01/04 | 1,030 | 1,039 | 1,017.5 | 1,038.5 | +1 | +0.1% | 45,200 |
| 2009/12/30 | 1,057.5 | 1,060 | 1,037.5 | 1,037.5 | -15 | -1.4% | 52,400 |
| 2009/12/29 | 1,050 | 1,070 | 1,040 | 1,052.5 | +15 | +1.4% | 74,400 |
| 2009/12/28 | 1,037.5 | 1,047.5 | 1,035 | 1,037.5 | -17.5 | -1.7% | 57,400 |
3601～
3650
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
