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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 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 |
4551～
4600
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
