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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 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 |
| 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 |
4601～
4650
件表示中 / 6128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 | 263,900円 | +5.3% | +7.0% | 3.79% | 13.91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 | 68,100円 | +1.6% | -2.0% | 4.11% | 9.88倍 | 0.62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 | 390,500円 | +5.9% | -1.2% | 3.69% | 8.75倍 | 1.04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 |
| ワキタ | 180,000円 | +8.3% | -5.5% | 5.56% | 24.43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 |
| カメイ | 287,300円 | +2.1% | -4.5% | 3.48% | 8.00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 |
市場注目の銘柄
チャート関連のコラム
