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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 1,215 | 1,242.5 | 1,192.5 | 1,237.5 | +5 | +0.4% | 94,600 |
| 2006/03/27 | 1,235 | 1,240 | 1,220 | 1,232.5 | +17.5 | +1.4% | 143,000 |
| 2006/03/24 | 1,225 | 1,230 | 1,207.5 | 1,215 | -10 | -0.8% | 73,400 |
| 2006/03/23 | 1,225 | 1,235 | 1,225 | 1,225 | ±0 | ±0% | 53,600 |
| 2006/03/22 | 1,230 | 1,235 | 1,215 | 1,225 | ±0 | ±0% | 61,800 |
| 2006/03/20 | 1,200 | 1,227.5 | 1,197.5 | 1,225 | +25 | +2.1% | 142,800 |
| 2006/03/17 | 1,185 | 1,200 | 1,177.5 | 1,200 | +25 | +2.1% | 82,200 |
| 2006/03/16 | 1,195 | 1,195 | 1,170 | 1,175 | -15 | -1.3% | 58,600 |
| 2006/03/15 | 1,185 | 1,195 | 1,182.5 | 1,190 | +10 | +0.8% | 52,000 |
| 2006/03/14 | 1,185 | 1,187.5 | 1,172.5 | 1,180 | +7.5 | +0.6% | 58,600 |
| 2006/03/13 | 1,192.5 | 1,195 | 1,160 | 1,172.5 | +20 | +1.7% | 73,000 |
| 2006/03/10 | 1,145 | 1,160 | 1,140 | 1,152.5 | -7.5 | -0.6% | 121,000 |
| 2006/03/09 | 1,127.5 | 1,160 | 1,127.5 | 1,160 | +35 | +3.1% | 79,400 |
| 2006/03/08 | 1,145 | 1,145 | 1,125 | 1,125 | -27.5 | -2.4% | 69,200 |
| 2006/03/07 | 1,140 | 1,152.5 | 1,140 | 1,152.5 | +12.5 | +1.1% | 88,400 |
| 2006/03/06 | 1,167.5 | 1,167.5 | 1,140 | 1,140 | -27.5 | -2.4% | 111,800 |
| 2006/03/03 | 1,185 | 1,192.5 | 1,167.5 | 1,167.5 | -25 | -2.1% | 79,800 |
| 2006/03/02 | 1,187.5 | 1,210 | 1,187.5 | 1,192.5 | +5 | +0.4% | 59,800 |
| 2006/03/01 | 1,192.5 | 1,210 | 1,187.5 | 1,187.5 | -5 | -0.4% | 68,000 |
| 2006/02/28 | 1,200 | 1,217.5 | 1,190 | 1,192.5 | +2.5 | +0.2% | 81,800 |
| 2006/02/27 | 1,220 | 1,237.5 | 1,190 | 1,190 | -10 | -0.8% | 102,200 |
| 2006/02/24 | 1,215 | 1,215 | 1,180 | 1,200 | -20 | -1.6% | 154,600 |
| 2006/02/23 | 1,190 | 1,227.5 | 1,190 | 1,220 | +40 | +3.4% | 209,400 |
| 2006/02/22 | 1,200 | 1,230 | 1,180 | 1,180 | -7.5 | -0.6% | 66,000 |
| 2006/02/21 | 1,180 | 1,192.5 | 1,155 | 1,187.5 | +2.5 | +0.2% | 89,000 |
| 2006/02/20 | 1,200 | 1,212.5 | 1,185 | 1,185 | +5 | +0.4% | 132,200 |
| 2006/02/17 | 1,265 | 1,265 | 1,175 | 1,180 | -67.5 | -5.4% | 114,600 |
| 2006/02/16 | 1,262.5 | 1,262.5 | 1,230 | 1,247.5 | -22.5 | -1.8% | 67,600 |
| 2006/02/15 | 1,300 | 1,310 | 1,240 | 1,270 | +10 | +0.8% | 106,200 |
| 2006/02/14 | 1,300 | 1,307.5 | 1,252.5 | 1,260 | -35 | -2.7% | 123,600 |
| 2006/02/13 | 1,292.5 | 1,302.5 | 1,285 | 1,295 | +2.5 | +0.2% | 78,400 |
| 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 |
4751～
4800
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 | 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 | 67,700円 | +1.6% | -2.0% | 4.14% | 9.82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 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81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 |
| ワキタ | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46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 | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55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
