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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,092.5 | 1,097.5 | 1,092.5 | 1,097.5 | +2.5 | +0.2% | 30,200 |
| 2007/04/26 | 1,092.5 | 1,095 | 1,087.5 | 1,095 | +12.5 | +1.2% | 40,400 |
| 2007/04/25 | 1,092.5 | 1,095 | 1,077.5 | 1,082.5 | -10 | -0.9% | 77,000 |
| 2007/04/24 | 1,087.5 | 1,095 | 1,085 | 1,092.5 | +5 | +0.5% | 29,600 |
| 2007/04/23 | 1,087.5 | 1,095 | 1,085 | 1,087.5 | +2.5 | +0.2% | 61,200 |
| 2007/04/20 | 1,095 | 1,095 | 1,082.5 | 1,085 | ±0 | ±0% | 27,200 |
| 2007/04/19 | 1,095 | 1,095 | 1,082.5 | 1,085 | -12.5 | -1.1% | 50,800 |
| 2007/04/18 | 1,090 | 1,102.5 | 1,090 | 1,097.5 | +2.5 | +0.2% | 61,200 |
| 2007/04/17 | 1,105 | 1,107.5 | 1,090 | 1,095 | -5 | -0.5% | 59,800 |
| 2007/04/16 | 1,107.5 | 1,110 | 1,100 | 1,100 | +7.5 | +0.7% | 66,600 |
| 2007/04/13 | 1,100 | 1,105 | 1,092.5 | 1,092.5 | -15 | -1.4% | 82,200 |
| 2007/04/12 | 1,112.5 | 1,117.5 | 1,100 | 1,107.5 | -12.5 | -1.1% | 80,800 |
| 2007/04/11 | 1,125 | 1,130 | 1,117.5 | 1,120 | -5 | -0.4% | 45,200 |
| 2007/04/10 | 1,122.5 | 1,132.5 | 1,120 | 1,125 | -10 | -0.9% | 88,400 |
| 2007/04/09 | 1,127.5 | 1,140 | 1,127.5 | 1,135 | +7.5 | +0.7% | 63,200 |
| 2007/04/06 | 1,142.5 | 1,142.5 | 1,125 | 1,127.5 | -10 | -0.9% | 84,200 |
| 2007/04/05 | 1,132.5 | 1,145 | 1,132.5 | 1,137.5 | -12.5 | -1.1% | 101,400 |
| 2007/04/04 | 1,145 | 1,155 | 1,145 | 1,150 | +5 | +0.4% | 106,800 |
| 2007/04/03 | 1,150 | 1,152.5 | 1,140 | 1,145 | -5 | -0.4% | 68,200 |
| 2007/04/02 | 1,180 | 1,190 | 1,137.5 | 1,150 | -42.5 | -3.6% | 176,000 |
| 2007/03/30 | 1,155 | 1,202.5 | 1,152.5 | 1,192.5 | +35 | +3% | 223,800 |
| 2007/03/29 | 1,132.5 | 1,160 | 1,132.5 | 1,157.5 | +5 | +0.4% | 89,000 |
| 2007/03/28 | 1,152.5 | 1,167.5 | 1,140 | 1,152.5 | ±0 | ±0% | 78,400 |
| 2007/03/27 | 1,152.5 | 1,170 | 1,147.5 | 1,152.5 | -27.5 | -2.3% | 88,600 |
| 2007/03/26 | 1,182.5 | 1,190 | 1,172.5 | 1,180 | -17.5 | -1.5% | 69,800 |
| 2007/03/23 | 1,160 | 1,197.5 | 1,160 | 1,197.5 | +42.5 | +3.7% | 136,000 |
| 2007/03/22 | 1,150 | 1,162.5 | 1,150 | 1,155 | +5 | +0.4% | 107,200 |
| 2007/03/20 | 1,150 | 1,155 | 1,147.5 | 1,150 | +7.5 | +0.7% | 84,400 |
| 2007/03/19 | 1,142.5 | 1,152.5 | 1,140 | 1,142.5 | +7.5 | +0.7% | 66,200 |
| 2007/03/16 | 1,155 | 1,162.5 | 1,132.5 | 1,135 | -20 | -1.7% | 120,800 |
| 2007/03/15 | 1,152.5 | 1,160 | 1,150 | 1,155 | +17.5 | +1.5% | 47,000 |
| 2007/03/14 | 1,140 | 1,147.5 | 1,135 | 1,137.5 | -42.5 | -3.6% | 183,200 |
| 2007/03/13 | 1,197.5 | 1,197.5 | 1,180 | 1,180 | -15 | -1.3% | 66,000 |
| 2007/03/12 | 1,190 | 1,195 | 1,187.5 | 1,195 | +20 | +1.7% | 36,200 |
| 2007/03/09 | 1,190 | 1,200 | 1,172.5 | 1,175 | -30 | -2.5% | 144,800 |
| 2007/03/08 | 1,172.5 | 1,217.5 | 1,172.5 | 1,205 | +32.5 | +2.8% | 202,200 |
| 2007/03/07 | 1,165 | 1,180 | 1,157.5 | 1,172.5 | +27.5 | +2.4% | 139,600 |
| 2007/03/06 | 1,117.5 | 1,147.5 | 1,112.5 | 1,145 | +37.5 | +3.4% | 162,000 |
| 2007/03/05 | 1,135 | 1,135 | 1,100 | 1,107.5 | -27.5 | -2.4% | 110,400 |
| 2007/03/02 | 1,132.5 | 1,142.5 | 1,127.5 | 1,135 | -7.5 | -0.7% | 86,000 |
| 2007/03/01 | 1,145 | 1,150 | 1,132.5 | 1,142.5 | +2.5 | +0.2% | 111,200 |
| 2007/02/28 | 1,110 | 1,147.5 | 1,102.5 | 1,140 | -30 | -2.6% | 92,000 |
| 2007/02/27 | 1,197.5 | 1,202.5 | 1,165 | 1,170 | -22.5 | -1.9% | 86,200 |
| 2007/02/26 | 1,215 | 1,215 | 1,190 | 1,192.5 | -15 | -1.2% | 79,400 |
| 2007/02/23 | 1,185 | 1,210 | 1,185 | 1,207.5 | +12.5 | +1% | 114,600 |
| 2007/02/22 | 1,182.5 | 1,195 | 1,175 | 1,195 | +12.5 | +1.1% | 96,400 |
| 2007/02/21 | 1,192.5 | 1,195 | 1,167.5 | 1,182.5 | -10 | -0.8% | 73,800 |
| 2007/02/20 | 1,187.5 | 1,197.5 | 1,160 | 1,192.5 | ±0 | ±0% | 88,000 |
| 2007/02/19 | 1,197.5 | 1,197.5 | 1,180 | 1,192.5 | -5 | -0.4% | 74,600 |
| 2007/02/16 | 1,182.5 | 1,197.5 | 1,177.5 | 1,197.5 | +2.5 | +0.2% | 101,000 |
4301～
4350
件表示中 / 5947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 | 211,700円 | +4.0% | +8.2% | 3.78% | 12.26倍 | 0.87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 |
| ワキタ | 158,400円 | +6.0% | +4.2% | 4.42% | 22.67倍 | 0.80倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 松田産業 | 303,000円 | +22.0% | +18.5% | 2.31% | 8.97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 | 1.65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 | 444,000円 | +4.9% | +23.3% | 1.13% | 23.02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 |
市場注目の銘柄
チャート関連のコラム
