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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,067.5 | 1,067.5 | 1,042.5 | 1,055 | -12.5 | -1.2% | 59,200 |
| 2009/12/24 | 1,040 | 1,067.5 | 1,040 | 1,067.5 | +30 | +2.9% | 89,600 |
| 2009/12/22 | 1,037.5 | 1,045 | 1,017.5 | 1,037.5 | -7.5 | -0.7% | 132,000 |
| 2009/12/21 | 1,065 | 1,082.5 | 1,042.5 | 1,045 | -5 | -0.5% | 96,400 |
| 2009/12/18 | 1,040 | 1,062.5 | 1,037.5 | 1,050 | ±0 | ±0% | 74,400 |
| 2009/12/17 | 1,057.5 | 1,075 | 1,040 | 1,050 | -7.5 | -0.7% | 114,400 |
| 2009/12/16 | 1,087.5 | 1,112.5 | 1,057.5 | 1,057.5 | -30 | -2.8% | 85,600 |
| 2009/12/15 | 1,072.5 | 1,090 | 1,037.5 | 1,087.5 | +2.5 | +0.2% | 157,600 |
| 2009/12/14 | 1,132.5 | 1,137.5 | 1,082.5 | 1,085 | -40 | -3.6% | 147,600 |
| 2009/12/11 | 1,130 | 1,142.5 | 1,100 | 1,125 | -10 | -0.9% | 198,200 |
| 2009/12/10 | 1,122.5 | 1,167.5 | 1,122.5 | 1,135 | +25 | +2.3% | 338,200 |
| 2009/12/09 | 1,052.5 | 1,122.5 | 1,042.5 | 1,110 | +57.5 | +5.5% | 213,800 |
| 2009/12/08 | 1,040 | 1,057.5 | 1,037.5 | 1,052.5 | +2.5 | +0.2% | 130,000 |
| 2009/12/07 | 1,050 | 1,062.5 | 1,032.5 | 1,050 | ±0 | ±0% | 151,600 |
| 2009/12/04 | 1,052.5 | 1,062.5 | 1,042.5 | 1,050 | -15 | -1.4% | 134,200 |
| 2009/12/03 | 1,047.5 | 1,070 | 1,030 | 1,065 | +22.5 | +2.2% | 196,000 |
| 2009/12/02 | 999.5 | 1,045 | 994.5 | 1,042.5 | +43.5 | +4.4% | 278,600 |
| 2009/12/01 | 974.5 | 999.5 | 970 | 999 | +24.5 | +2.5% | 202,800 |
| 2009/11/30 | 958 | 974.5 | 952.5 | 974.5 | +7 | +0.7% | 165,000 |
| 2009/11/27 | 979 | 995 | 960.5 | 967.5 | -10.5 | -1.1% | 275,800 |
| 2009/11/26 | 945 | 987 | 945 | 978 | +33.5 | +3.5% | 504,200 |
| 2009/11/25 | 940 | 950 | 932.5 | 944.5 | +11.5 | +1.2% | 96,800 |
| 2009/11/24 | 945 | 950 | 925 | 933 | -20.5 | -2.1% | 125,400 |
| 2009/11/20 | 904 | 953.5 | 903.5 | 953.5 | +46 | +5.1% | 213,200 |
| 2009/11/19 | 895.5 | 925 | 883 | 907.5 | +24 | +2.7% | 129,800 |
| 2009/11/18 | 864.5 | 892.5 | 840.5 | 883.5 | +27 | +3.2% | 110,800 |
| 2009/11/17 | 864.5 | 874 | 854 | 856.5 | -14.5 | -1.7% | 48,600 |
| 2009/11/16 | 894.5 | 894.5 | 871 | 871 | -12 | -1.4% | 32,200 |
| 2009/11/13 | 873 | 891.5 | 860 | 883 | -5 | -0.6% | 101,000 |
| 2009/11/12 | 910 | 910 | 888 | 888 | -23.5 | -2.6% | 77,600 |
| 2009/11/11 | 915 | 919.5 | 906.5 | 911.5 | +2 | +0.2% | 45,800 |
| 2009/11/10 | 899.5 | 914.5 | 898.5 | 909.5 | +10.5 | +1.2% | 54,200 |
| 2009/11/09 | 905.5 | 913.5 | 894 | 899 | -7 | -0.8% | 42,400 |
| 2009/11/06 | 919.5 | 923 | 904.5 | 906 | -13 | -1.4% | 102,600 |
| 2009/11/05 | 903 | 924 | 900 | 919 | +8 | +0.9% | 223,800 |
| 2009/11/04 | 918.5 | 918.5 | 890 | 911 | -16.5 | -1.8% | 109,800 |
| 2009/11/02 | 854.5 | 965 | 851.5 | 927.5 | +73.5 | +8.6% | 389,000 |
| 2009/10/30 | 855 | 863.5 | 845.5 | 854 | +29.5 | +3.6% | 170,200 |
| 2009/10/29 | 855 | 869.5 | 818 | 824.5 | -53.5 | -6.1% | 266,000 |
| 2009/10/28 | 892 | 892.5 | 853.5 | 878 | -20 | -2.2% | 94,800 |
| 2009/10/27 | 912.5 | 925 | 889 | 898 | -29.5 | -3.2% | 61,400 |
| 2009/10/26 | 926.5 | 931.5 | 919.5 | 927.5 | +1 | +0.1% | 40,800 |
| 2009/10/23 | 933 | 933 | 907.5 | 926.5 | -0.5 | -0.1% | 28,600 |
| 2009/10/22 | 942.5 | 947 | 916 | 927 | -12 | -1.3% | 78,400 |
| 2009/10/21 | 925 | 941.5 | 925 | 939 | +24 | +2.6% | 56,200 |
| 2009/10/20 | 904 | 921.5 | 896.5 | 915 | +11.5 | +1.3% | 54,800 |
| 2009/10/19 | 903 | 903.5 | 885 | 903.5 | +1 | +0.1% | 41,200 |
| 2009/10/16 | 904.5 | 905 | 895.5 | 902.5 | +7 | +0.8% | 38,600 |
| 2009/10/15 | 902.5 | 916 | 892.5 | 895.5 | -11 | -1.2% | 30,200 |
| 2009/10/14 | 899 | 906.5 | 879.5 | 906.5 | +14 | +1.6% | 69,800 |
3651～
3700
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
