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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 957.5 | 967 | 957.5 | 961 | +9 | +0.9% | 171,200 |
| 2007/08/24 | 950.5 | 957.5 | 947 | 952 | +1.5 | +0.2% | 283,000 |
| 2007/08/23 | 912.5 | 950.5 | 912.5 | 950.5 | +43.5 | +4.8% | 255,000 |
| 2007/08/22 | 893.5 | 912.5 | 893.5 | 907 | +13.5 | +1.5% | 107,000 |
| 2007/08/21 | 856.5 | 895 | 856.5 | 893.5 | +37 | +4.3% | 125,800 |
| 2007/08/20 | 860 | 867.5 | 854.5 | 856.5 | -2 | -0.2% | 73,200 |
| 2007/08/17 | 879 | 884 | 858 | 858.5 | -22 | -2.5% | 191,200 |
| 2007/08/16 | 872.5 | 881.5 | 859.5 | 880.5 | +1.5 | +0.2% | 186,000 |
| 2007/08/15 | 882 | 883.5 | 871 | 879 | -3 | -0.3% | 178,800 |
| 2007/08/14 | 861.5 | 884.5 | 845 | 882 | +35.5 | +4.2% | 165,000 |
| 2007/08/13 | 805.5 | 848 | 805.5 | 846.5 | +41 | +5.1% | 220,000 |
| 2007/08/10 | 807 | 813 | 795 | 805.5 | -16.5 | -2% | 316,000 |
| 2007/08/09 | 853.5 | 855 | 821.5 | 822 | -31.5 | -3.7% | 400,800 |
| 2007/08/08 | 886 | 892 | 847 | 853.5 | -32 | -3.6% | 206,400 |
| 2007/08/07 | 887.5 | 894.5 | 880.5 | 885.5 | +1 | +0.1% | 90,400 |
| 2007/08/06 | 871 | 894 | 868.5 | 884.5 | +13.5 | +1.5% | 135,000 |
| 2007/08/03 | 877.5 | 880 | 869.5 | 871 | -3.5 | -0.4% | 127,800 |
| 2007/08/02 | 899 | 899 | 864.5 | 874.5 | +10 | +1.2% | 230,000 |
| 2007/08/01 | 862.5 | 876 | 862.5 | 864.5 | +10.5 | +1.2% | 243,200 |
| 2007/07/31 | 853 | 862 | 851 | 854 | +4 | +0.5% | 230,800 |
| 2007/07/30 | 850 | 855 | 846.5 | 850 | -27 | -3.1% | 361,200 |
| 2007/07/27 | 900 | 900 | 877 | 877 | -36.5 | -4% | 178,600 |
| 2007/07/26 | 948 | 952 | 912 | 913.5 | -36.5 | -3.8% | 153,800 |
| 2007/07/25 | 957.5 | 958.5 | 949.5 | 950 | -7 | -0.7% | 75,200 |
| 2007/07/24 | 957.5 | 959 | 954 | 957 | +4 | +0.4% | 70,200 |
| 2007/07/23 | 959.5 | 960.5 | 951 | 953 | -8 | -0.8% | 83,800 |
| 2007/07/20 | 956 | 964.5 | 955 | 961 | +2.5 | +0.3% | 148,200 |
| 2007/07/19 | 955 | 960 | 953 | 958.5 | -1 | -0.1% | 176,400 |
| 2007/07/18 | 962.5 | 965.5 | 957 | 959.5 | -4.5 | -0.5% | 239,400 |
| 2007/07/17 | 966.5 | 966.5 | 961.5 | 964 | +1 | +0.1% | 76,600 |
| 2007/07/13 | 968.5 | 968.5 | 961.5 | 963 | +1.5 | +0.2% | 49,200 |
| 2007/07/12 | 962 | 968.5 | 958.5 | 961.5 | -1.5 | -0.2% | 63,400 |
| 2007/07/11 | 969 | 969 | 960 | 963 | -4.5 | -0.5% | 91,600 |
| 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 |
4401～
4450
件表示中 / 6129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 | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07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 |
| 紙パル商 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91倍 | 0.63倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| カメイ | 286,900円 | +2.1% | -4.5% | 3.49% | 7.98倍 | 0.56倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| ワキタ | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
