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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 969.5 | 970 | 966 | 967.5 | ±0 | ±0% | 43,600 |
| 2007/07/09 | 965.5 | 968 | 962.5 | 967.5 | +1.5 | +0.2% | 72,400 |
| 2007/07/06 | 966.5 | 969 | 960 | 966 | ±0 | ±0% | 86,600 |
| 2007/07/05 | 964 | 969.5 | 963 | 966 | +1 | +0.1% | 107,400 |
| 2007/07/04 | 971 | 974.5 | 964 | 965 | -6 | -0.6% | 88,800 |
| 2007/07/03 | 980 | 980 | 970 | 971 | -3 | -0.3% | 65,000 |
| 2007/07/02 | 983 | 983 | 974 | 974 | -1 | -0.1% | 83,600 |
| 2007/06/29 | 969 | 977.5 | 969 | 975 | +8 | +0.8% | 47,400 |
| 2007/06/28 | 966.5 | 974 | 964 | 967 | +0.5 | +0.1% | 65,200 |
| 2007/06/27 | 975 | 975.5 | 965 | 966.5 | -7 | -0.7% | 85,200 |
| 2007/06/26 | 979 | 980 | 970 | 973.5 | -6 | -0.6% | 62,400 |
| 2007/06/25 | 997.5 | 1,000 | 978 | 979.5 | -17.5 | -1.8% | 95,200 |
| 2007/06/22 | 997.5 | 1,000 | 995.5 | 997 | -2.5 | -0.3% | 63,600 |
| 2007/06/21 | 999 | 1,000 | 993 | 999.5 | +8 | +0.8% | 110,200 |
| 2007/06/20 | 990 | 993 | 985 | 991.5 | +2 | +0.2% | 65,000 |
| 2007/06/19 | 991.5 | 994 | 984 | 989.5 | +7 | +0.7% | 96,600 |
| 2007/06/18 | 989 | 989 | 978 | 982.5 | +8.5 | +0.9% | 48,000 |
| 2007/06/15 | 970 | 974.5 | 965 | 974 | +4.5 | +0.5% | 56,400 |
| 2007/06/14 | 962.5 | 970.5 | 961 | 969.5 | +8.5 | +0.9% | 47,400 |
| 2007/06/13 | 967 | 967 | 957.5 | 961 | -7.5 | -0.8% | 85,400 |
| 2007/06/12 | 988 | 989.5 | 962.5 | 968.5 | -19 | -1.9% | 187,800 |
| 2007/06/11 | 987.5 | 990.5 | 985 | 987.5 | +3 | +0.3% | 41,600 |
| 2007/06/08 | 987 | 987.5 | 980.5 | 984.5 | -1.5 | -0.2% | 114,200 |
| 2007/06/07 | 994 | 995.5 | 982 | 986 | -3.5 | -0.4% | 115,800 |
| 2007/06/06 | 995.5 | 997.5 | 987 | 989.5 | -5.5 | -0.6% | 100,000 |
| 2007/06/05 | 1,002.5 | 1,002.5 | 990.5 | 995 | -12.5 | -1.2% | 126,200 |
| 2007/06/04 | 1,015 | 1,025 | 1,005 | 1,007.5 | -7.5 | -0.7% | 64,000 |
| 2007/06/01 | 1,007.5 | 1,020 | 1,005 | 1,015 | +10 | +1% | 67,600 |
| 2007/05/31 | 1,012.5 | 1,012.5 | 1,005 | 1,005 | +2.5 | +0.2% | 22,800 |
| 2007/05/30 | 1,007.5 | 1,007.5 | 1,000 | 1,002.5 | +3 | +0.3% | 57,800 |
| 2007/05/29 | 1,002.5 | 1,002.5 | 995 | 999.5 | -0.5 | -0.1% | 48,600 |
| 2007/05/28 | 1,000 | 1,005 | 997 | 1,000 | +10 | +1% | 81,600 |
| 2007/05/25 | 1,007.5 | 1,007.5 | 988.5 | 990 | -20 | -2% | 80,200 |
| 2007/05/24 | 1,012.5 | 1,012.5 | 1,000 | 1,010 | +2.5 | +0.2% | 55,800 |
| 2007/05/23 | 1,015 | 1,015 | 999 | 1,007.5 | +9.5 | +1% | 39,400 |
| 2007/05/22 | 993 | 1,002.5 | 987 | 998 | +14.5 | +1.5% | 130,600 |
| 2007/05/21 | 989.5 | 990.5 | 980.5 | 983.5 | -4.5 | -0.5% | 102,000 |
| 2007/05/18 | 1,000 | 1,000 | 988 | 988 | -6 | -0.6% | 68,400 |
| 2007/05/17 | 995 | 1,005 | 992.5 | 994 | ±0 | ±0% | 123,800 |
| 2007/05/16 | 999 | 1,002.5 | 993 | 994 | +2.5 | +0.3% | 110,000 |
| 2007/05/15 | 998 | 998 | 985 | 991.5 | +1 | +0.1% | 168,200 |
| 2007/05/14 | 987.5 | 1,000 | 987.5 | 990.5 | +6.5 | +0.7% | 119,400 |
| 2007/05/11 | 988 | 991.5 | 983 | 984 | -7.5 | -0.8% | 165,600 |
| 2007/05/10 | 987 | 998.5 | 986.5 | 991.5 | +8 | +0.8% | 211,600 |
| 2007/05/09 | 1,000 | 1,000 | 981.5 | 983.5 | -51.5 | -5% | 437,000 |
| 2007/05/08 | 1,085 | 1,085 | 1,022.5 | 1,035 | -50 | -4.6% | 207,000 |
| 2007/05/07 | 1,087.5 | 1,092.5 | 1,082.5 | 1,085 | -5 | -0.5% | 40,200 |
| 2007/05/02 | 1,080 | 1,090 | 1,077.5 | 1,090 | +7.5 | +0.7% | 44,000 |
| 2007/05/01 | 1,097.5 | 1,097.5 | 1,080 | 1,082.5 | -15 | -1.4% | 52,600 |
| 2007/04/27 | 1,092.5 | 1,097.5 | 1,092.5 | 1,097.5 | +2.5 | +0.2% | 30,200 |
4351～
4400
件表示中 / 6046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 | 228,400円 | +4.0% | +8.2% | 3.72% | 13.28倍 | 0.94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 |
| 日 伝 | 290,600円 | +5.6% | +1.1% | 2.58% | 18.25倍 | 1.02倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ＢＵＹＳＥＬＬ | 293,700円 | +66.4% | +45.3% | 0.68% | 25.79倍 | 7.06倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| シナネンＨＤ | 696,000円 | -9.6% | +999.9% | 1.08% | 25.24倍 | 1.43倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| Ｗｉｓｍｅｔａｃ | 192,300円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
市場注目の銘柄
チャート関連のコラム
