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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 1,025 | 1,045 | 1,025 | 1,040 | +10 | +1% | 23,600 |
| 2006/09/13 | 1,055 | 1,062.5 | 1,030 | 1,030 | -20 | -1.9% | 35,000 |
| 2006/09/12 | 1,067.5 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 33,400 |
| 2006/09/11 | 1,065 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 25,000 |
| 2006/09/08 | 1,062.5 | 1,072.5 | 1,062.5 | 1,065 | +2.5 | +0.2% | 43,600 |
| 2006/09/07 | 1,062.5 | 1,070 | 1,055 | 1,062.5 | ±0 | ±0% | 56,400 |
| 2006/09/06 | 1,070 | 1,070 | 1,060 | 1,062.5 | +2.5 | +0.2% | 42,000 |
| 2006/09/05 | 1,060 | 1,070 | 1,060 | 1,060 | +2.5 | +0.2% | 26,800 |
| 2006/09/04 | 1,060 | 1,062.5 | 1,057.5 | 1,057.5 | +2.5 | +0.2% | 43,400 |
| 2006/09/01 | 1,060 | 1,060 | 1,050 | 1,055 | ±0 | ±0% | 27,400 |
| 2006/08/31 | 1,050 | 1,062.5 | 1,050 | 1,055 | +10 | +1% | 39,000 |
| 2006/08/30 | 1,065 | 1,065 | 1,045 | 1,045 | -15 | -1.4% | 33,400 |
| 2006/08/29 | 1,072.5 | 1,072.5 | 1,047.5 | 1,060 | -2.5 | -0.2% | 45,000 |
| 2006/08/28 | 1,095 | 1,100 | 1,060 | 1,062.5 | -30 | -2.7% | 90,200 |
| 2006/08/25 | 1,090 | 1,092.5 | 1,085 | 1,092.5 | -5 | -0.5% | 57,200 |
| 2006/08/24 | 1,105 | 1,110 | 1,090 | 1,097.5 | -7.5 | -0.7% | 35,200 |
| 2006/08/23 | 1,117.5 | 1,117.5 | 1,095 | 1,105 | -5 | -0.5% | 35,200 |
| 2006/08/22 | 1,127.5 | 1,130 | 1,085 | 1,110 | -20 | -1.8% | 90,800 |
| 2006/08/21 | 1,132.5 | 1,135 | 1,125 | 1,130 | -5 | -0.4% | 32,600 |
| 2006/08/18 | 1,132.5 | 1,135 | 1,117.5 | 1,135 | +15 | +1.3% | 44,600 |
| 2006/08/17 | 1,110 | 1,135 | 1,110 | 1,120 | +5 | +0.4% | 34,600 |
| 2006/08/16 | 1,115 | 1,122.5 | 1,100 | 1,115 | ±0 | ±0% | 47,400 |
| 2006/08/15 | 1,125 | 1,125 | 1,105 | 1,115 | -5 | -0.4% | 37,600 |
| 2006/08/14 | 1,075 | 1,120 | 1,072.5 | 1,120 | +65 | +6.2% | 137,400 |
| 2006/08/11 | 1,042.5 | 1,055 | 1,040 | 1,055 | +12.5 | +1.2% | 32,200 |
| 2006/08/10 | 1,045 | 1,047.5 | 1,035 | 1,042.5 | -5 | -0.5% | 22,400 |
| 2006/08/09 | 1,037.5 | 1,050 | 1,027.5 | 1,047.5 | +12.5 | +1.2% | 50,400 |
| 2006/08/08 | 1,032.5 | 1,040 | 1,025 | 1,035 | +5 | +0.5% | 42,000 |
| 2006/08/07 | 1,037.5 | 1,040 | 1,025 | 1,030 | -7.5 | -0.7% | 79,600 |
| 2006/08/04 | 1,045 | 1,050 | 1,032.5 | 1,037.5 | ±0 | ±0% | 38,800 |
| 2006/08/03 | 1,037.5 | 1,042.5 | 1,032.5 | 1,037.5 | -7.5 | -0.7% | 35,800 |
| 2006/08/02 | 1,052.5 | 1,057.5 | 1,032.5 | 1,045 | -12.5 | -1.2% | 58,400 |
| 2006/08/01 | 1,037.5 | 1,057.5 | 1,030 | 1,057.5 | +50 | +5% | 74,400 |
| 2006/07/31 | 1,002.5 | 1,017.5 | 1,000 | 1,007.5 | +9.5 | +1% | 56,400 |
| 2006/07/28 | 999.5 | 1,005 | 995 | 998 | -1 | -0.1% | 38,400 |
| 2006/07/27 | 1,000 | 1,007.5 | 985 | 999 | -11 | -1.1% | 118,400 |
| 2006/07/26 | 1,037.5 | 1,037.5 | 1,000 | 1,010 | -12.5 | -1.2% | 45,200 |
| 2006/07/25 | 1,027.5 | 1,027.5 | 1,020 | 1,022.5 | +5 | +0.5% | 18,800 |
| 2006/07/24 | 1,022.5 | 1,025 | 1,007.5 | 1,017.5 | ±0 | ±0% | 30,200 |
| 2006/07/21 | 1,002.5 | 1,025 | 1,000 | 1,017.5 | +5 | +0.5% | 65,000 |
| 2006/07/20 | 1,000 | 1,015 | 995.5 | 1,012.5 | +13 | +1.3% | 183,600 |
| 2006/07/19 | 1,002.5 | 1,007.5 | 995 | 999.5 | -0.5 | -0.1% | 59,200 |
| 2006/07/18 | 1,040 | 1,040 | 990 | 1,000 | -47.5 | -4.5% | 56,800 |
| 2006/07/14 | 1,075 | 1,075 | 1,040 | 1,047.5 | -12.5 | -1.2% | 50,800 |
| 2006/07/13 | 1,057.5 | 1,062.5 | 1,045 | 1,060 | -5 | -0.5% | 59,000 |
| 2006/07/12 | 1,082.5 | 1,085 | 1,055 | 1,065 | -22.5 | -2.1% | 52,600 |
| 2006/07/11 | 1,105 | 1,105 | 1,082.5 | 1,087.5 | -15 | -1.4% | 43,800 |
| 2006/07/10 | 1,092.5 | 1,110 | 1,087.5 | 1,102.5 | +10 | +0.9% | 50,200 |
| 2006/07/07 | 1,110 | 1,110 | 1,090 | 1,092.5 | -15 | -1.4% | 28,000 |
| 2006/07/06 | 1,090 | 1,112.5 | 1,080 | 1,107.5 | +12.5 | +1.1% | 84,600 |
4551～
4600
件表示中 / 6046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 | 228,400円 | +4.0% | +8.2% | 3.72% | 13.28倍 | 0.95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 | 290,600円 | +5.6% | +1.1% | 2.58% | 18.25倍 | 1.02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 | 293,700円 | +66.4% | +45.3% | 0.68% | 25.79倍 | 7.06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 | 696,000円 | -9.6% | +999.9% | 1.08% | 25.24倍 | 1.43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
