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 |
|---|---|---|---|---|---|---|---|
| 2007/02/13 | 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 |
| 2006/11/30 | 1,020 | 1,025 | 1,002.5 | 1,010 | -5 | -0.5% | 130,000 |
| 2006/11/29 | 999.5 | 1,015 | 999.5 | 1,015 | +16.5 | +1.7% | 88,400 |
4451～
4500
件表示中 / 6045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 | 227,500円 | +4.0% | +8.2% | 3.74% | 13.23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 | 293,100円 | +5.6% | +1.1% | 2.56% | 18.41倍 | 1.03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 | 288,000円 | +66.4% | +45.3% | 0.69% | 25.29倍 | 6.92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 | 709,000円 | -9.6% | +999.9% | 1.06% | 25.71倍 | 1.46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
