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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,305 | 1,312.5 | 1,282.5 | 1,292.5 | -10 | -0.8% | 90,000 |
| 2006/02/09 | 1,335 | 1,335 | 1,300 | 1,302.5 | -32.5 | -2.4% | 101,200 |
| 2006/02/08 | 1,342.5 | 1,357.5 | 1,325 | 1,335 | ±0 | ±0% | 138,400 |
| 2006/02/07 | 1,312.5 | 1,337.5 | 1,302.5 | 1,335 | +35 | +2.7% | 130,600 |
| 2006/02/06 | 1,340 | 1,340 | 1,282.5 | 1,300 | -35 | -2.6% | 175,200 |
| 2006/02/03 | 1,357.5 | 1,357.5 | 1,327.5 | 1,335 | -20 | -1.5% | 92,600 |
| 2006/02/02 | 1,390 | 1,390 | 1,350 | 1,355 | -40 | -2.9% | 190,200 |
| 2006/02/01 | 1,400 | 1,412.5 | 1,380 | 1,395 | -45 | -3.1% | 155,600 |
| 2006/01/31 | 1,407.5 | 1,445 | 1,390 | 1,440 | +32.5 | +2.3% | 101,000 |
| 2006/01/30 | 1,430 | 1,442.5 | 1,402.5 | 1,407.5 | -12.5 | -0.9% | 65,200 |
| 2006/01/27 | 1,390 | 1,420 | 1,377.5 | 1,420 | +45 | +3.3% | 73,000 |
| 2006/01/26 | 1,372.5 | 1,385 | 1,370 | 1,375 | +7.5 | +0.5% | 58,800 |
| 2006/01/25 | 1,370 | 1,377.5 | 1,367.5 | 1,367.5 | ±0 | ±0% | 48,800 |
| 2006/01/24 | 1,372.5 | 1,380 | 1,355 | 1,367.5 | -27.5 | -2% | 117,400 |
| 2006/01/23 | 1,400 | 1,402.5 | 1,377.5 | 1,395 | -20 | -1.4% | 93,000 |
| 2006/01/20 | 1,407.5 | 1,420 | 1,400 | 1,415 | +5 | +0.4% | 112,400 |
| 2006/01/19 | 1,410 | 1,422.5 | 1,390 | 1,410 | -20 | -1.4% | 143,000 |
| 2006/01/18 | 1,407.5 | 1,430 | 1,360 | 1,430 | +22.5 | +1.6% | 285,000 |
| 2006/01/17 | 1,402.5 | 1,430 | 1,395 | 1,407.5 | +5 | +0.4% | 147,800 |
| 2006/01/16 | 1,410 | 1,417.5 | 1,400 | 1,402.5 | -7.5 | -0.5% | 79,400 |
| 2006/01/13 | 1,410 | 1,425 | 1,405 | 1,410 | +2.5 | +0.2% | 133,800 |
| 2006/01/12 | 1,402.5 | 1,425 | 1,400 | 1,407.5 | -5 | -0.4% | 192,400 |
| 2006/01/11 | 1,430 | 1,430 | 1,400 | 1,412.5 | -45 | -3.1% | 262,600 |
| 2006/01/10 | 1,425 | 1,465 | 1,420 | 1,457.5 | +40 | +2.8% | 217,800 |
| 2006/01/06 | 1,350 | 1,425 | 1,335 | 1,417.5 | +75 | +5.6% | 195,400 |
| 2006/01/05 | 1,347.5 | 1,347.5 | 1,322.5 | 1,342.5 | +5 | +0.4% | 93,000 |
| 2006/01/04 | 1,300 | 1,350 | 1,297.5 | 1,337.5 | +67.5 | +5.3% | 144,200 |
| 2005/12/30 | 1,275 | 1,285 | 1,270 | 1,270 | -2.5 | -0.2% | 39,000 |
| 2005/12/29 | 1,270 | 1,287.5 | 1,262.5 | 1,272.5 | +2.5 | +0.2% | 72,200 |
| 2005/12/28 | 1,267.5 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 32,800 |
| 2005/12/27 | 1,250 | 1,282.5 | 1,250 | 1,270 | +20 | +1.6% | 76,200 |
| 2005/12/26 | 1,252.5 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 42,800 |
| 2005/12/22 | 1,260 | 1,265 | 1,250 | 1,250 | -12.5 | -1% | 38,400 |
| 2005/12/21 | 1,260 | 1,272.5 | 1,252.5 | 1,262.5 | +10 | +0.8% | 77,200 |
| 2005/12/20 | 1,250 | 1,265 | 1,245 | 1,252.5 | +10 | +0.8% | 98,400 |
| 2005/12/19 | 1,267.5 | 1,267.5 | 1,240 | 1,242.5 | -20 | -1.6% | 60,200 |
| 2005/12/16 | 1,260 | 1,262.5 | 1,242.5 | 1,262.5 | ±0 | ±0% | 107,200 |
| 2005/12/15 | 1,275 | 1,282.5 | 1,262.5 | 1,262.5 | -40 | -3.1% | 70,200 |
| 2005/12/14 | 1,315 | 1,317.5 | 1,282.5 | 1,302.5 | -15 | -1.1% | 85,800 |
| 2005/12/13 | 1,275 | 1,325 | 1,275 | 1,317.5 | +42.5 | +3.3% | 100,600 |
| 2005/12/12 | 1,275 | 1,295 | 1,267.5 | 1,275 | +20 | +1.6% | 89,400 |
| 2005/12/09 | 1,247.5 | 1,270 | 1,232.5 | 1,255 | +5 | +0.4% | 123,000 |
| 2005/12/08 | 1,252.5 | 1,277.5 | 1,247.5 | 1,250 | -20 | -1.6% | 74,400 |
| 2005/12/07 | 1,270 | 1,287.5 | 1,255 | 1,270 | ±0 | ±0% | 79,400 |
| 2005/12/06 | 1,295 | 1,312.5 | 1,270 | 1,270 | -25 | -1.9% | 44,000 |
| 2005/12/05 | 1,300 | 1,315 | 1,277.5 | 1,295 | -27.5 | -2.1% | 124,200 |
| 2005/12/02 | 1,277.5 | 1,362.5 | 1,275 | 1,322.5 | +65 | +5.2% | 525,400 |
| 2005/12/01 | 1,250 | 1,260 | 1,247.5 | 1,257.5 | +7.5 | +0.6% | 139,600 |
| 2005/11/30 | 1,247.5 | 1,250 | 1,240 | 1,250 | +5 | +0.4% | 72,000 |
| 2005/11/29 | 1,222.5 | 1,250 | 1,210 | 1,245 | +40 | +3.3% | 101,800 |
4601～
4650
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 | 213,600円 | +4.0% | +8.2% | 3.75% | 12.37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 | 158,400円 | +6.0% | +4.2% | 4.42% | 22.67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 | 221,300円 | +6.6% | +2.5% | 2.71% | 24.04倍 | 1.63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 | 447,500円 | +4.9% | +23.3% | 1.12% | 23.20倍 | 1.42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
