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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,053.3 | 1,053.3 | 1,030 | 1,036.7 | -13.3 | -1.3% | 443,400 |
| 2005/02/02 | 1,053.3 | 1,056.7 | 1,043.3 | 1,050 | +6.7 | +0.6% | 329,400 |
| 2005/02/01 | 1,040 | 1,056.7 | 1,036.7 | 1,043.3 | ±0 | ±0% | 306,000 |
| 2005/01/31 | 1,050 | 1,063.3 | 1,043.3 | 1,043.3 | -6.7 | -0.6% | 150,900 |
| 2005/01/28 | 1,040 | 1,060 | 1,033.3 | 1,050 | +20 | +1.9% | 168,600 |
| 2005/01/27 | 1,020 | 1,033.3 | 1,013.3 | 1,030 | +16.7 | +1.6% | 123,300 |
| 2005/01/26 | 1,020 | 1,030 | 1,013.3 | 1,013.3 | -6.7 | -0.7% | 194,100 |
| 2005/01/25 | 1,033.3 | 1,040 | 1,013.3 | 1,020 | -6.7 | -0.7% | 175,500 |
| 2005/01/24 | 1,030 | 1,040 | 1,026.7 | 1,026.7 | -3.3 | -0.3% | 115,200 |
| 2005/01/21 | 1,046.7 | 1,050 | 1,030 | 1,030 | -16.7 | -1.6% | 127,800 |
| 2005/01/20 | 1,033.3 | 1,046.7 | 1,013.3 | 1,046.7 | +10 | +1% | 212,400 |
| 2005/01/19 | 1,056.7 | 1,060 | 1,036.7 | 1,036.7 | -23.3 | -2.2% | 247,200 |
| 2005/01/18 | 1,083.3 | 1,090 | 1,050 | 1,060 | -26.7 | -2.5% | 246,300 |
| 2005/01/17 | 1,090 | 1,090 | 1,073.3 | 1,086.7 | -6.6 | -0.6% | 168,300 |
| 2005/01/14 | 1,100 | 1,110 | 1,083.3 | 1,093.3 | -6.7 | -0.6% | 92,400 |
| 2005/01/13 | 1,106.7 | 1,113.3 | 1,096.7 | 1,100 | -6.7 | -0.6% | 43,200 |
| 2005/01/12 | 1,106.7 | 1,110 | 1,100 | 1,106.7 | ±0 | ±0% | 139,500 |
| 2005/01/11 | 1,123.3 | 1,123.3 | 1,100 | 1,106.7 | ±0 | ±0% | 77,100 |
| 2005/01/07 | 1,130 | 1,130 | 1,106.7 | 1,106.7 | -16.6 | -1.5% | 76,500 |
| 2005/01/06 | 1,126.7 | 1,140 | 1,113.3 | 1,123.3 | +20 | +1.8% | 162,600 |
| 2005/01/05 | 1,090 | 1,113.3 | 1,086.7 | 1,103.3 | +16.6 | +1.5% | 284,100 |
| 2005/01/04 | 1,083.3 | 1,100 | 1,083.3 | 1,086.7 | +6.7 | +0.6% | 72,600 |
| 2004/12/30 | 1,080 | 1,093.3 | 1,076.7 | 1,080 | -3.3 | -0.3% | 103,200 |
| 2004/12/29 | 1,073.3 | 1,090 | 1,066.7 | 1,083.3 | +3.3 | +0.3% | 374,400 |
| 2004/12/28 | 1,093.3 | 1,093.3 | 1,070 | 1,080 | -30 | -2.7% | 185,100 |
| 2004/12/27 | 1,123.3 | 1,123.3 | 1,100 | 1,110 | -10 | -0.9% | 54,000 |
| 2004/12/24 | 1,110 | 1,130 | 1,106.7 | 1,120 | -6.7 | -0.6% | 210,300 |
| 2004/12/22 | 1,140 | 1,143.3 | 1,116.7 | 1,126.7 | -16.6 | -1.5% | 186,600 |
| 2004/12/21 | 1,143.3 | 1,146.7 | 1,136.7 | 1,143.3 | +3.3 | +0.3% | 230,700 |
| 2004/12/20 | 1,140 | 1,143.3 | 1,120 | 1,140 | ±0 | ±0% | 173,100 |
| 2004/12/17 | 1,096.7 | 1,146.7 | 1,083.3 | 1,140 | +43.3 | +3.9% | 291,600 |
| 2004/12/16 | 1,090 | 1,096.7 | 1,083.3 | 1,096.7 | +6.7 | +0.6% | 104,400 |
| 2004/12/15 | 1,090 | 1,100 | 1,076.7 | 1,090 | -16.7 | -1.5% | 194,700 |
| 2004/12/14 | 1,103.3 | 1,130 | 1,086.7 | 1,106.7 | ±0 | ±0% | 327,900 |
| 2004/12/13 | 1,060 | 1,110 | 1,046.7 | 1,106.7 | +63.4 | +6.1% | 632,700 |
| 2004/12/10 | 1,043.3 | 1,056.7 | 1,026.7 | 1,043.3 | +13.3 | +1.3% | 600,900 |
| 2004/12/09 | 1,023.3 | 1,036.7 | 1,020 | 1,030 | +13.3 | +1.3% | 727,200 |
| 2004/12/08 | 990 | 1,016.7 | 990 | 1,016.7 | +16.7 | +1.7% | 186,900 |
| 2004/12/07 | 1,010 | 1,010 | 991.7 | 1,000 | -3.3 | -0.3% | 130,200 |
| 2004/12/06 | 1,016.7 | 1,026.7 | 996.7 | 1,003.3 | ±0 | ±0% | 139,800 |
| 2004/12/03 | 1,006.7 | 1,006.7 | 991.7 | 1,003.3 | +6.6 | +0.7% | 160,500 |
| 2004/12/02 | 1,006.7 | 1,006.7 | 990 | 996.7 | +6.7 | +0.7% | 172,800 |
| 2004/12/01 | 1,006.7 | 1,006.7 | 981.7 | 990 | -13.3 | -1.3% | 357,000 |
| 2004/11/30 | 990 | 1,016.7 | 981.7 | 1,003.3 | -3.4 | -0.3% | 381,900 |
| 2004/11/29 | 1,020 | 1,020 | 998.3 | 1,006.7 | -3.3 | -0.3% | 266,100 |
| 2004/11/26 | 1,016.7 | 1,023.3 | 1,000 | 1,010 | ±0 | ±0% | 171,000 |
| 2004/11/25 | 1,003.3 | 1,010 | 986.7 | 1,010 | +13.3 | +1.3% | 231,900 |
| 2004/11/24 | 1,006.7 | 1,020 | 996.7 | 996.7 | -6.6 | -0.7% | 212,400 |
| 2004/11/22 | 1,036.7 | 1,036.7 | 996.7 | 1,003.3 | -43.4 | -4.1% | 354,600 |
| 2004/11/19 | 1,026.7 | 1,053.3 | 1,026.7 | 1,046.7 | +23.4 | +2.3% | 329,700 |
4851～
4900
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
