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 |
|---|---|---|---|---|---|---|---|
| 2006/11/28 | 1,000 | 1,002.5 | 992.5 | 998.5 | -1.5 | -0.2% | 87,800 |
| 2006/11/27 | 997.5 | 1,005 | 991 | 1,000 | +3.5 | +0.4% | 77,800 |
| 2006/11/24 | 1,000 | 1,000 | 990 | 996.5 | -3.5 | -0.4% | 41,600 |
| 2006/11/22 | 1,005 | 1,007.5 | 987.5 | 1,000 | -5 | -0.5% | 114,800 |
| 2006/11/21 | 1,017.5 | 1,032.5 | 1,005 | 1,005 | -12.5 | -1.2% | 94,400 |
| 2006/11/20 | 1,035 | 1,045 | 1,015 | 1,017.5 | -15 | -1.5% | 59,600 |
| 2006/11/17 | 1,035 | 1,042.5 | 1,030 | 1,032.5 | -2.5 | -0.2% | 45,000 |
| 2006/11/16 | 1,045 | 1,052.5 | 1,032.5 | 1,035 | ±0 | ±0% | 114,000 |
| 2006/11/15 | 1,037.5 | 1,047.5 | 1,030 | 1,035 | +10 | +1% | 117,400 |
| 2006/11/14 | 1,020 | 1,037.5 | 1,015 | 1,025 | +20 | +2% | 102,000 |
| 2006/11/13 | 1,007.5 | 1,017.5 | 1,002.5 | 1,005 | +2.5 | +0.2% | 59,800 |
| 2006/11/10 | 1,000 | 1,015 | 995 | 1,002.5 | +3 | +0.3% | 56,400 |
| 2006/11/09 | 1,005 | 1,017.5 | 996.5 | 999.5 | -5.5 | -0.5% | 55,800 |
| 2006/11/08 | 1,010 | 1,012.5 | 1,000 | 1,005 | -10 | -1% | 32,000 |
| 2006/11/07 | 1,025 | 1,027.5 | 1,012.5 | 1,015 | -2.5 | -0.2% | 52,200 |
| 2006/11/06 | 1,005 | 1,032.5 | 1,005 | 1,017.5 | +7.5 | +0.7% | 54,600 |
| 2006/11/02 | 1,005 | 1,010 | 1,002.5 | 1,010 | +2.5 | +0.2% | 26,600 |
| 2006/11/01 | 1,000 | 1,015 | 996.5 | 1,007.5 | +5 | +0.5% | 75,600 |
| 2006/10/31 | 993 | 1,015 | 993 | 1,002.5 | +10 | +1% | 72,400 |
| 2006/10/30 | 1,000 | 1,000 | 992.5 | 992.5 | -7.5 | -0.8% | 64,400 |
| 2006/10/27 | 1,010 | 1,010 | 996 | 1,000 | -15 | -1.5% | 79,800 |
| 2006/10/26 | 1,020 | 1,020 | 1,002.5 | 1,015 | +2.5 | +0.2% | 20,000 |
| 2006/10/25 | 1,012.5 | 1,022.5 | 1,012.5 | 1,012.5 | +2.5 | +0.2% | 13,400 |
| 2006/10/24 | 1,010 | 1,020 | 1,007.5 | 1,010 | +2.5 | +0.2% | 31,400 |
| 2006/10/23 | 1,002.5 | 1,010 | 1,000 | 1,007.5 | +8 | +0.8% | 29,000 |
| 2006/10/20 | 1,000 | 1,002.5 | 999.5 | 999.5 | -5.5 | -0.5% | 27,000 |
| 2006/10/19 | 1,000 | 1,007.5 | 1,000 | 1,005 | +2.5 | +0.2% | 33,200 |
| 2006/10/18 | 1,010 | 1,015 | 997.5 | 1,002.5 | -15 | -1.5% | 41,800 |
| 2006/10/17 | 1,017.5 | 1,035 | 1,015 | 1,017.5 | +10 | +1% | 16,200 |
| 2006/10/16 | 1,007.5 | 1,022.5 | 1,002.5 | 1,007.5 | +10.5 | +1.1% | 16,400 |
| 2006/10/13 | 993 | 1,000 | 993 | 997 | +4 | +0.4% | 21,400 |
| 2006/10/12 | 1,000 | 1,005 | 990 | 993 | -7 | -0.7% | 37,400 |
| 2006/10/11 | 1,007.5 | 1,035 | 1,000 | 1,000 | -5 | -0.5% | 58,200 |
| 2006/10/10 | 1,002.5 | 1,015 | 1,002.5 | 1,005 | -15 | -1.5% | 26,000 |
| 2006/10/06 | 1,035 | 1,035 | 1,015 | 1,020 | -15 | -1.4% | 47,800 |
| 2006/10/05 | 1,032.5 | 1,037.5 | 1,030 | 1,035 | +2.5 | +0.2% | 15,000 |
| 2006/10/04 | 1,050 | 1,055 | 1,030 | 1,032.5 | -12.5 | -1.2% | 29,800 |
| 2006/10/03 | 1,057.5 | 1,057.5 | 1,045 | 1,045 | -12.5 | -1.2% | 24,600 |
| 2006/10/02 | 1,050 | 1,060 | 1,050 | 1,057.5 | +5 | +0.5% | 18,000 |
| 2006/09/29 | 1,055 | 1,057.5 | 1,050 | 1,052.5 | -5 | -0.5% | 19,000 |
| 2006/09/28 | 1,062.5 | 1,062.5 | 1,040 | 1,057.5 | -2.5 | -0.2% | 40,400 |
| 2006/09/27 | 1,050 | 1,065 | 1,045 | 1,060 | +17.5 | +1.7% | 57,400 |
| 2006/09/26 | 1,032.5 | 1,082.5 | 1,025 | 1,042.5 | +10 | +1% | 74,400 |
| 2006/09/25 | 1,027.5 | 1,037.5 | 1,000 | 1,032.5 | +12.5 | +1.2% | 76,400 |
| 2006/09/22 | 1,017.5 | 1,020 | 1,015 | 1,020 | +7.5 | +0.7% | 23,600 |
| 2006/09/21 | 1,015 | 1,025 | 1,010 | 1,012.5 | +5 | +0.5% | 31,000 |
| 2006/09/20 | 1,022.5 | 1,022.5 | 1,000 | 1,007.5 | -17.5 | -1.7% | 49,000 |
| 2006/09/19 | 1,037.5 | 1,047.5 | 1,020 | 1,025 | -10 | -1% | 51,400 |
| 2006/09/15 | 1,045 | 1,050 | 1,035 | 1,035 | -5 | -0.5% | 19,600 |
| 2006/09/14 | 1,025 | 1,045 | 1,025 | 1,040 | +10 | +1% | 23,600 |
4501～
4550
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
