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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,202.5 | 1,212.5 | 1,187.5 | 1,195 | -7.5 | -0.6% | 153,800 |
| 2007/02/14 | 1,210 | 1,215 | 1,197.5 | 1,202.5 | -12.5 | -1% | 69,400 |
| 2007/02/13 | 1,192.5 | 1,222.5 | 1,192.5 | 1,215 | +2.5 | +0.2% | 101,800 |
| 2007/02/09 | 1,195 | 1,217.5 | 1,195 | 1,212.5 | +20 | +1.7% | 62,600 |
| 2007/02/08 | 1,180 | 1,200 | 1,180 | 1,192.5 | +15 | +1.3% | 75,600 |
| 2007/02/07 | 1,190 | 1,200 | 1,177.5 | 1,177.5 | -25 | -2.1% | 137,600 |
| 2007/02/06 | 1,192.5 | 1,215 | 1,172.5 | 1,202.5 | +10 | +0.8% | 64,400 |
| 2007/02/05 | 1,197.5 | 1,200 | 1,180 | 1,192.5 | +10 | +0.8% | 106,600 |
| 2007/02/02 | 1,170 | 1,182.5 | 1,162.5 | 1,182.5 | +17.5 | +1.5% | 50,800 |
| 2007/02/01 | 1,142.5 | 1,165 | 1,142.5 | 1,165 | +20 | +1.7% | 60,400 |
| 2007/01/31 | 1,160 | 1,170 | 1,142.5 | 1,145 | -10 | -0.9% | 65,000 |
| 2007/01/30 | 1,125 | 1,162.5 | 1,122.5 | 1,155 | +32.5 | +2.9% | 168,000 |
| 2007/01/29 | 1,115 | 1,122.5 | 1,112.5 | 1,122.5 | +10 | +0.9% | 64,000 |
| 2007/01/26 | 1,115 | 1,117.5 | 1,100 | 1,112.5 | +7.5 | +0.7% | 72,800 |
| 2007/01/25 | 1,120 | 1,120 | 1,102.5 | 1,105 | -5 | -0.5% | 128,200 |
| 2007/01/24 | 1,102.5 | 1,110 | 1,097.5 | 1,110 | +7.5 | +0.7% | 109,200 |
| 2007/01/23 | 1,120 | 1,120 | 1,095 | 1,102.5 | -17.5 | -1.6% | 164,200 |
| 2007/01/22 | 1,130 | 1,130 | 1,115 | 1,120 | +10 | +0.9% | 108,600 |
| 2007/01/19 | 1,120 | 1,125 | 1,110 | 1,110 | -12.5 | -1.1% | 160,800 |
| 2007/01/18 | 1,120 | 1,132.5 | 1,115 | 1,122.5 | +2.5 | +0.2% | 75,400 |
| 2007/01/17 | 1,117.5 | 1,125 | 1,107.5 | 1,120 | +2.5 | +0.2% | 66,000 |
| 2007/01/16 | 1,130 | 1,130 | 1,105 | 1,117.5 | -5 | -0.4% | 105,000 |
| 2007/01/15 | 1,125 | 1,130 | 1,117.5 | 1,122.5 | ±0 | ±0% | 78,800 |
| 2007/01/12 | 1,097.5 | 1,127.5 | 1,090 | 1,122.5 | +25 | +2.3% | 98,400 |
| 2007/01/11 | 1,100 | 1,107.5 | 1,085 | 1,097.5 | -10 | -0.9% | 87,800 |
| 2007/01/10 | 1,107.5 | 1,112.5 | 1,090 | 1,107.5 | -15 | -1.3% | 79,000 |
| 2007/01/09 | 1,127.5 | 1,132.5 | 1,115 | 1,122.5 | -5 | -0.4% | 73,600 |
| 2007/01/05 | 1,140 | 1,142.5 | 1,120 | 1,127.5 | -12.5 | -1.1% | 90,000 |
| 2007/01/04 | 1,140 | 1,140 | 1,137.5 | 1,140 | +7.5 | +0.7% | 9,000 |
| 2006/12/29 | 1,137.5 | 1,140 | 1,132.5 | 1,132.5 | -5 | -0.4% | 11,400 |
| 2006/12/28 | 1,120 | 1,142.5 | 1,120 | 1,137.5 | +17.5 | +1.6% | 70,800 |
| 2006/12/27 | 1,130 | 1,135 | 1,117.5 | 1,120 | -7.5 | -0.7% | 65,200 |
| 2006/12/26 | 1,120 | 1,127.5 | 1,117.5 | 1,127.5 | +12.5 | +1.1% | 48,000 |
| 2006/12/25 | 1,115 | 1,122.5 | 1,112.5 | 1,115 | ±0 | ±0% | 33,400 |
| 2006/12/22 | 1,122.5 | 1,125 | 1,105 | 1,115 | -7.5 | -0.7% | 82,400 |
| 2006/12/21 | 1,130 | 1,135 | 1,120 | 1,122.5 | -2.5 | -0.2% | 104,800 |
| 2006/12/20 | 1,115 | 1,132.5 | 1,105 | 1,125 | +22.5 | +2% | 69,000 |
| 2006/12/19 | 1,105 | 1,115 | 1,102.5 | 1,102.5 | -17.5 | -1.6% | 99,000 |
| 2006/12/18 | 1,135 | 1,140 | 1,107.5 | 1,120 | -15 | -1.3% | 50,600 |
| 2006/12/15 | 1,125 | 1,135 | 1,120 | 1,135 | +10 | +0.9% | 78,800 |
| 2006/12/14 | 1,135 | 1,142.5 | 1,117.5 | 1,125 | -10 | -0.9% | 118,400 |
| 2006/12/13 | 1,130 | 1,155 | 1,130 | 1,135 | +10 | +0.9% | 192,800 |
| 2006/12/12 | 1,110 | 1,127.5 | 1,100 | 1,125 | +15 | +1.4% | 141,400 |
| 2006/12/11 | 1,087.5 | 1,115 | 1,087.5 | 1,110 | +22.5 | +2.1% | 120,400 |
| 2006/12/08 | 1,085 | 1,087.5 | 1,067.5 | 1,087.5 | +2.5 | +0.2% | 181,400 |
| 2006/12/07 | 1,075 | 1,090 | 1,065 | 1,085 | +32.5 | +3.1% | 189,600 |
| 2006/12/06 | 1,035 | 1,060 | 1,032.5 | 1,052.5 | +27.5 | +2.7% | 99,600 |
| 2006/12/05 | 1,027.5 | 1,030 | 1,017.5 | 1,025 | ±0 | ±0% | 72,200 |
| 2006/12/04 | 1,027.5 | 1,030 | 1,012.5 | 1,025 | -2.5 | -0.2% | 86,400 |
| 2006/12/01 | 1,010 | 1,030 | 1,010 | 1,027.5 | +17.5 | +1.7% | 71,800 |
4351～
4400
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 | 211,200円 | +4.0% | +8.2% | 3.79% | 12.23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 | 158,300円 | +6.0% | +4.2% | 4.42% | 22.66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 | 302,500円 | +22.0% | +18.5% | 2.31% | 8.96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 | 223,800円 | +6.6% | +2.5% | 2.68% | 24.31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 | 442,000円 | +4.9% | +23.3% | 1.13% | 22.92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
