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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,260 | 1,266.7 | 1,240 | 1,263.3 | -6.7 | -0.5% | 78,900 |
| 2005/06/30 | 1,256.7 | 1,283.3 | 1,256.7 | 1,270 | +6.7 | +0.5% | 128,100 |
| 2005/06/29 | 1,273.3 | 1,273.3 | 1,260 | 1,263.3 | -6.7 | -0.5% | 153,600 |
| 2005/06/28 | 1,273.3 | 1,276.7 | 1,266.7 | 1,270 | -3.3 | -0.3% | 95,100 |
| 2005/06/27 | 1,283.3 | 1,283.3 | 1,266.7 | 1,273.3 | ±0 | ±0% | 51,900 |
| 2005/06/24 | 1,266.7 | 1,276.7 | 1,256.7 | 1,273.3 | +6.6 | +0.5% | 69,000 |
| 2005/06/23 | 1,273.3 | 1,273.3 | 1,260 | 1,266.7 | -10 | -0.8% | 68,100 |
| 2005/06/22 | 1,276.7 | 1,280 | 1,270 | 1,276.7 | -3.3 | -0.3% | 72,600 |
| 2005/06/21 | 1,290 | 1,293.3 | 1,273.3 | 1,280 | -6.7 | -0.5% | 75,900 |
| 2005/06/20 | 1,283.3 | 1,293.3 | 1,270 | 1,286.7 | +30 | +2.4% | 145,500 |
| 2005/06/17 | 1,240 | 1,260 | 1,240 | 1,256.7 | +16.7 | +1.3% | 68,400 |
| 2005/06/16 | 1,240 | 1,250 | 1,236.7 | 1,240 | -10 | -0.8% | 69,300 |
| 2005/06/15 | 1,240 | 1,260 | 1,236.7 | 1,250 | +13.3 | +1.1% | 126,000 |
| 2005/06/14 | 1,226.7 | 1,243.3 | 1,226.7 | 1,236.7 | +13.4 | +1.1% | 75,000 |
| 2005/06/13 | 1,216.7 | 1,233.3 | 1,216.7 | 1,223.3 | ±0 | ±0% | 39,000 |
| 2005/06/10 | 1,226.7 | 1,243.3 | 1,213.3 | 1,223.3 | +30 | +2.5% | 199,200 |
| 2005/06/09 | 1,216.7 | 1,216.7 | 1,193.3 | 1,193.3 | -10 | -0.8% | 57,000 |
| 2005/06/08 | 1,183.3 | 1,213.3 | 1,183.3 | 1,203.3 | +23.3 | +2% | 127,500 |
| 2005/06/07 | 1,193.3 | 1,203.3 | 1,176.7 | 1,180 | -30 | -2.5% | 195,000 |
| 2005/06/06 | 1,220 | 1,220 | 1,200 | 1,210 | -13.3 | -1.1% | 91,200 |
| 2005/06/03 | 1,220 | 1,233.3 | 1,203.3 | 1,223.3 | ±0 | ±0% | 136,500 |
| 2005/06/02 | 1,233.3 | 1,243.3 | 1,223.3 | 1,223.3 | +3.3 | +0.3% | 90,600 |
| 2005/06/01 | 1,230 | 1,233.3 | 1,216.7 | 1,220 | -10 | -0.8% | 157,500 |
| 2005/05/31 | 1,213.3 | 1,230 | 1,203.3 | 1,230 | +23.3 | +1.9% | 115,200 |
| 2005/05/30 | 1,200 | 1,213.3 | 1,200 | 1,206.7 | +13.4 | +1.1% | 71,100 |
| 2005/05/27 | 1,170 | 1,206.7 | 1,170 | 1,193.3 | +30 | +2.6% | 135,000 |
| 2005/05/26 | 1,160 | 1,170 | 1,153.3 | 1,163.3 | +6.6 | +0.6% | 81,000 |
| 2005/05/25 | 1,156.7 | 1,160 | 1,156.7 | 1,156.7 | ±0 | ±0% | 118,800 |
| 2005/05/24 | 1,163.3 | 1,166.7 | 1,153.3 | 1,156.7 | +6.7 | +0.6% | 45,000 |
| 2005/05/23 | 1,156.7 | 1,166.7 | 1,150 | 1,150 | ±0 | ±0% | 45,900 |
| 2005/05/20 | 1,156.7 | 1,173.3 | 1,146.7 | 1,150 | +3.3 | +0.3% | 36,900 |
| 2005/05/19 | 1,140 | 1,186.7 | 1,140 | 1,146.7 | +26.7 | +2.4% | 99,900 |
| 2005/05/18 | 1,136.7 | 1,153.3 | 1,103.3 | 1,120 | ±0 | ±0% | 129,600 |
| 2005/05/17 | 1,170 | 1,183.3 | 1,113.3 | 1,120 | -40 | -3.4% | 90,300 |
| 2005/05/16 | 1,173.3 | 1,193.3 | 1,156.7 | 1,160 | ±0 | ±0% | 81,600 |
| 2005/05/13 | 1,186.7 | 1,186.7 | 1,156.7 | 1,160 | -26.7 | -2.2% | 70,800 |
| 2005/05/12 | 1,203.3 | 1,213.3 | 1,186.7 | 1,186.7 | -13.3 | -1.1% | 81,900 |
| 2005/05/11 | 1,223.3 | 1,236.7 | 1,193.3 | 1,200 | -23.3 | -1.9% | 126,300 |
| 2005/05/10 | 1,243.3 | 1,246.7 | 1,203.3 | 1,223.3 | -3.4 | -0.3% | 182,400 |
| 2005/05/09 | 1,216.7 | 1,233.3 | 1,203.3 | 1,226.7 | +26.7 | +2.2% | 152,700 |
| 2005/05/06 | 1,213.3 | 1,226.7 | 1,183.3 | 1,200 | +13.3 | +1.1% | 189,300 |
| 2005/05/02 | 1,173.3 | 1,190 | 1,163.3 | 1,186.7 | +20 | +1.7% | 96,300 |
| 2005/04/28 | 1,146.7 | 1,170 | 1,133.3 | 1,166.7 | +26.7 | +2.3% | 276,000 |
| 2005/04/27 | 1,116.7 | 1,163.3 | 1,116.7 | 1,140 | ±0 | ±0% | 74,700 |
| 2005/04/26 | 1,153.3 | 1,163.3 | 1,130 | 1,140 | +3.3 | +0.3% | 113,700 |
| 2005/04/25 | 1,143.3 | 1,150 | 1,120 | 1,136.7 | -10 | -0.9% | 68,700 |
| 2005/04/22 | 1,140 | 1,160 | 1,130 | 1,146.7 | +36.7 | +3.3% | 100,800 |
| 2005/04/21 | 1,086.7 | 1,130 | 1,080 | 1,110 | -26.7 | -2.3% | 122,700 |
| 2005/04/20 | 1,130 | 1,180 | 1,120 | 1,136.7 | +36.7 | +3.3% | 116,700 |
| 2005/04/19 | 1,080 | 1,106.7 | 1,076.7 | 1,100 | +36.7 | +3.5% | 176,400 |
4751～
4800
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 | 211,200円 | +4.0% | +8.2% | 3.79% | 12.23倍 | 0.87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 | 157,200円 | +6.0% | +4.2% | 4.45% | 22.50倍 | 0.79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 | 302,500円 | +22.0% | +18.5% | 2.31% | 8.96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 | 220,300円 | +6.6% | +2.5% | 2.72% | 23.93倍 | 1.62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 | 446,500円 | +4.9% | +23.3% | 1.12% | 23.15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
