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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 1,020 | 1,030 | 1,017.5 | 1,027.5 | +7.5 | +0.7% | 148,200 |
| 2005/10/27 | 1,040 | 1,042.5 | 1,020 | 1,020 | -12.5 | -1.2% | 150,200 |
| 2005/10/26 | 1,047.5 | 1,047.5 | 1,032.5 | 1,032.5 | -7.5 | -0.7% | 98,000 |
| 2005/10/25 | 1,045 | 1,047.5 | 1,037.5 | 1,040 | +7.5 | +0.7% | 114,200 |
| 2005/10/24 | 1,040 | 1,045 | 1,030 | 1,032.5 | -5 | -0.5% | 57,200 |
| 2005/10/21 | 1,035 | 1,050 | 1,027.5 | 1,037.5 | +2.5 | +0.2% | 86,200 |
| 2005/10/20 | 1,035 | 1,047.5 | 1,030 | 1,035 | +7.5 | +0.7% | 136,000 |
| 2005/10/19 | 1,050 | 1,055 | 1,025 | 1,027.5 | -30 | -2.8% | 236,200 |
| 2005/10/18 | 1,087.5 | 1,090 | 1,057.5 | 1,057.5 | -25 | -2.3% | 236,400 |
| 2005/10/17 | 1,082.5 | 1,092.5 | 1,080 | 1,082.5 | +12.5 | +1.2% | 141,000 |
| 2005/10/14 | 1,092.5 | 1,095 | 1,062.5 | 1,070 | -27.5 | -2.5% | 169,600 |
| 2005/10/13 | 1,100 | 1,107.5 | 1,090 | 1,097.5 | ±0 | ±0% | 76,600 |
| 2005/10/12 | 1,102.5 | 1,120 | 1,095 | 1,097.5 | ±0 | ±0% | 143,400 |
| 2005/10/11 | 1,130 | 1,132.5 | 1,092.5 | 1,097.5 | -35 | -3.1% | 223,600 |
| 2005/10/07 | 1,142.5 | 1,145 | 1,132.5 | 1,132.5 | -7.5 | -0.7% | 96,200 |
| 2005/10/06 | 1,162.5 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 93,000 |
| 2005/10/05 | 1,195 | 1,195 | 1,155 | 1,160 | -15 | -1.3% | 148,400 |
| 2005/10/04 | 1,170 | 1,207.5 | 1,170 | 1,175 | +10 | +0.9% | 339,000 |
| 2005/10/03 | 1,165 | 1,177.5 | 1,160 | 1,165 | +10 | +0.9% | 163,200 |
| 2005/09/30 | 1,165 | 1,165 | 1,152.5 | 1,155 | -5 | -0.4% | 106,000 |
| 2005/09/29 | 1,167.5 | 1,167.5 | 1,150 | 1,160 | -7.5 | -0.6% | 100,600 |
| 2005/09/28 | 1,170 | 1,170 | 1,160 | 1,167.5 | +5 | +0.4% | 70,400 |
| 2005/09/27 | 1,157.5 | 1,167.5 | 1,155 | 1,162.5 | -5 | -0.4% | 50,000 |
| 2005/09/26 | 1,162.5 | 1,172.5 | 1,155 | 1,167.5 | +17.5 | +1.5% | 75,000 |
| 2005/09/22 | 1,155 | 1,160 | 1,150 | 1,150 | -5 | -0.4% | 47,200 |
| 2005/09/21 | 1,155 | 1,167.5 | 1,152.5 | 1,155 | ±0 | ±0% | 140,800 |
| 2005/09/20 | 1,157.5 | 1,157.5 | 1,145 | 1,155 | ±0 | ±0% | 94,600 |
| 2005/09/16 | 1,152.5 | 1,155 | 1,147.5 | 1,155 | +2.5 | +0.2% | 71,200 |
| 2005/09/15 | 1,142.5 | 1,152.5 | 1,142.5 | 1,152.5 | +12.5 | +1.1% | 86,800 |
| 2005/09/14 | 1,150 | 1,157.5 | 1,137.5 | 1,140 | -12.5 | -1.1% | 114,600 |
| 2005/09/13 | 1,152.5 | 1,160 | 1,150 | 1,152.5 | -2.5 | -0.2% | 84,600 |
| 2005/09/12 | 1,165 | 1,165 | 1,147.5 | 1,155 | -5 | -0.4% | 51,800 |
| 2005/09/09 | 1,167.5 | 1,167.5 | 1,142.5 | 1,160 | +10 | +0.9% | 144,800 |
| 2005/09/08 | 1,165 | 1,167.5 | 1,147.5 | 1,150 | -12.5 | -1.1% | 107,600 |
| 2005/09/07 | 1,162.5 | 1,165 | 1,155 | 1,162.5 | +7.5 | +0.6% | 65,400 |
| 2005/09/06 | 1,147.5 | 1,157.5 | 1,147.5 | 1,155 | +12.5 | +1.1% | 130,600 |
| 2005/09/05 | 1,165 | 1,170 | 1,142.5 | 1,142.5 | -22.5 | -1.9% | 124,000 |
| 2005/09/02 | 1,165 | 1,175 | 1,160 | 1,165 | ±0 | ±0% | 80,200 |
| 2005/09/01 | 1,167.5 | 1,185 | 1,165 | 1,165 | ±0 | ±0% | 54,800 |
| 2005/08/31 | 1,180 | 1,180 | 1,165 | 1,165 | -20 | -1.7% | 54,200 |
| 2005/08/30 | 1,195 | 1,195 | 1,185 | 1,185 | -10 | -0.8% | 48,200 |
| 2005/08/29 | 1,195 | 1,195 | 1,180 | 1,195 | +2.5 | +0.2% | 70,200 |
| 2005/08/26 | 1,192.5 | 1,192.5 | 1,182.5 | 1,192.5 | +2.5 | +0.2% | 101,400 |
| 2005/08/25 | 1,190 | 1,190 | 1,182.5 | 1,190 | -2.5 | -0.2% | 65,800 |
| 2005/08/24 | 1,185 | 1,197.5 | 1,177.5 | 1,192.5 | +17.5 | +1.5% | 100,400 |
| 2005/08/23 | 1,170 | 1,182.5 | 1,170 | 1,175 | +10 | +0.9% | 84,200 |
| 2005/08/22 | 1,165 | 1,170 | 1,157.5 | 1,165 | +10 | +0.9% | 39,800 |
| 2005/08/19 | 1,170 | 1,170 | 1,140 | 1,155 | -15 | -1.3% | 97,600 |
| 2005/08/18 | 1,185 | 1,195 | 1,157.5 | 1,170 | -15 | -1.3% | 64,800 |
| 2005/08/17 | 1,187.5 | 1,192.5 | 1,177.5 | 1,185 | +2.5 | +0.2% | 49,600 |
4851～
4900
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
