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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,090 | 1,112.5 | 1,080 | 1,107.5 | +12.5 | +1.1% | 84,600 |
| 2006/07/05 | 1,095 | 1,102.5 | 1,087.5 | 1,095 | -10 | -0.9% | 42,600 |
| 2006/07/04 | 1,102.5 | 1,112.5 | 1,097.5 | 1,105 | +5 | +0.5% | 36,000 |
| 2006/07/03 | 1,105 | 1,107.5 | 1,085 | 1,100 | +15 | +1.4% | 47,600 |
| 2006/06/30 | 1,072.5 | 1,095 | 1,072.5 | 1,085 | +15 | +1.4% | 45,000 |
| 2006/06/29 | 1,070 | 1,077.5 | 1,065 | 1,070 | -5 | -0.5% | 119,800 |
| 2006/06/28 | 1,070 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 34,600 |
| 2006/06/27 | 1,067.5 | 1,082.5 | 1,067.5 | 1,080 | +12.5 | +1.2% | 114,800 |
| 2006/06/26 | 1,075 | 1,075 | 1,067.5 | 1,067.5 | -12.5 | -1.2% | 94,600 |
| 2006/06/23 | 1,075 | 1,080 | 1,067.5 | 1,080 | -15 | -1.4% | 61,800 |
| 2006/06/22 | 1,065 | 1,095 | 1,065 | 1,095 | +35 | +3.3% | 70,800 |
| 2006/06/21 | 1,077.5 | 1,080 | 1,052.5 | 1,060 | -17.5 | -1.6% | 106,200 |
| 2006/06/20 | 1,075 | 1,092.5 | 1,075 | 1,077.5 | -17.5 | -1.6% | 93,800 |
| 2006/06/19 | 1,107.5 | 1,115 | 1,085 | 1,095 | -12.5 | -1.1% | 65,600 |
| 2006/06/16 | 1,092.5 | 1,130 | 1,092.5 | 1,107.5 | +27.5 | +2.5% | 99,800 |
| 2006/06/15 | 1,070 | 1,087.5 | 1,067.5 | 1,080 | +15 | +1.4% | 53,600 |
| 2006/06/14 | 1,052.5 | 1,080 | 1,052.5 | 1,065 | +12.5 | +1.2% | 53,200 |
| 2006/06/13 | 1,082.5 | 1,082.5 | 1,050 | 1,052.5 | -35 | -3.2% | 58,600 |
| 2006/06/12 | 1,075 | 1,105 | 1,065 | 1,087.5 | -5 | -0.5% | 86,000 |
| 2006/06/09 | 1,100 | 1,115 | 1,075 | 1,092.5 | +50 | +4.8% | 206,400 |
| 2006/06/08 | 1,105 | 1,105 | 1,030 | 1,042.5 | -95 | -8.4% | 120,400 |
| 2006/06/07 | 1,132.5 | 1,145 | 1,120 | 1,137.5 | ±0 | ±0% | 74,600 |
| 2006/06/06 | 1,145 | 1,155 | 1,135 | 1,137.5 | -17.5 | -1.5% | 83,400 |
| 2006/06/05 | 1,172.5 | 1,172.5 | 1,150 | 1,155 | -15 | -1.3% | 56,800 |
| 2006/06/02 | 1,185 | 1,185 | 1,127.5 | 1,170 | -12.5 | -1.1% | 171,200 |
| 2006/06/01 | 1,200 | 1,205 | 1,180 | 1,182.5 | +2.5 | +0.2% | 60,600 |
| 2006/05/31 | 1,185 | 1,192.5 | 1,177.5 | 1,180 | -20 | -1.7% | 94,600 |
| 2006/05/30 | 1,207.5 | 1,210 | 1,197.5 | 1,200 | -10 | -0.8% | 70,000 |
| 2006/05/29 | 1,222.5 | 1,222.5 | 1,207.5 | 1,210 | ±0 | ±0% | 46,200 |
| 2006/05/26 | 1,220 | 1,220 | 1,200 | 1,210 | +5 | +0.4% | 32,000 |
| 2006/05/25 | 1,205 | 1,215 | 1,200 | 1,205 | +2.5 | +0.2% | 39,400 |
| 2006/05/24 | 1,200 | 1,210 | 1,180 | 1,202.5 | -7.5 | -0.6% | 111,200 |
| 2006/05/23 | 1,242.5 | 1,242.5 | 1,202.5 | 1,210 | -20 | -1.6% | 65,800 |
| 2006/05/22 | 1,230 | 1,235 | 1,227.5 | 1,230 | -15 | -1.2% | 74,200 |
| 2006/05/19 | 1,217.5 | 1,255 | 1,212.5 | 1,245 | +40 | +3.3% | 87,600 |
| 2006/05/18 | 1,195 | 1,212.5 | 1,195 | 1,205 | -10 | -0.8% | 48,600 |
| 2006/05/17 | 1,217.5 | 1,220 | 1,100 | 1,215 | -2.5 | -0.2% | 103,800 |
| 2006/05/16 | 1,235 | 1,237.5 | 1,205 | 1,217.5 | -17.5 | -1.4% | 189,000 |
| 2006/05/15 | 1,242.5 | 1,245 | 1,232.5 | 1,235 | ±0 | ±0% | 48,200 |
| 2006/05/12 | 1,237.5 | 1,245 | 1,235 | 1,235 | -17.5 | -1.4% | 70,600 |
| 2006/05/11 | 1,230 | 1,252.5 | 1,230 | 1,252.5 | +22.5 | +1.8% | 201,200 |
| 2006/05/10 | 1,222.5 | 1,262.5 | 1,217.5 | 1,230 | -72.5 | -5.6% | 255,000 |
| 2006/05/09 | 1,305 | 1,317.5 | 1,300 | 1,302.5 | -15 | -1.1% | 31,800 |
| 2006/05/08 | 1,300 | 1,320 | 1,300 | 1,317.5 | +32.5 | +2.5% | 62,600 |
| 2006/05/02 | 1,302.5 | 1,310 | 1,277.5 | 1,285 | -15 | -1.2% | 115,000 |
| 2006/05/01 | 1,327.5 | 1,327.5 | 1,297.5 | 1,300 | -32.5 | -2.4% | 62,800 |
| 2006/04/28 | 1,310 | 1,335 | 1,300 | 1,332.5 | +5 | +0.4% | 103,400 |
| 2006/04/27 | 1,335 | 1,337.5 | 1,327.5 | 1,327.5 | +2.5 | +0.2% | 89,600 |
| 2006/04/26 | 1,317.5 | 1,337.5 | 1,312.5 | 1,325 | +15 | +1.1% | 103,600 |
| 2006/04/25 | 1,292.5 | 1,310 | 1,285 | 1,310 | +22.5 | +1.7% | 68,800 |
4501～
4550
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 | 212,600円 | +4.0% | +8.2% | 3.76% | 12.31倍 | 0.88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 | 158,700円 | +6.0% | +4.2% | 4.41% | 22.71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 | 303,500円 | +22.0% | +18.5% | 2.31% | 8.99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 | 219,200円 | +6.6% | +2.5% | 2.74% | 23.81倍 | 1.61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 | 444,500円 | +4.9% | +23.3% | 1.12% | 23.05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
