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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,160 | 1,166.7 | 1,140 | 1,140 | -36.7 | -3.1% | 55,500 |
| 2005/04/14 | 1,153.3 | 1,176.7 | 1,150 | 1,176.7 | +6.7 | +0.6% | 128,400 |
| 2005/04/13 | 1,193.3 | 1,193.3 | 1,160 | 1,170 | -23.3 | -2% | 185,400 |
| 2005/04/12 | 1,196.7 | 1,213.3 | 1,193.3 | 1,193.3 | -3.4 | -0.3% | 150,600 |
| 2005/04/11 | 1,196.7 | 1,196.7 | 1,170 | 1,196.7 | ±0 | ±0% | 84,000 |
| 2005/04/08 | 1,196.7 | 1,196.7 | 1,166.7 | 1,196.7 | ±0 | ±0% | 253,200 |
| 2005/04/07 | 1,193.3 | 1,210 | 1,186.7 | 1,196.7 | +16.7 | +1.4% | 141,900 |
| 2005/04/06 | 1,200 | 1,206.7 | 1,176.7 | 1,180 | -33.3 | -2.7% | 84,300 |
| 2005/04/05 | 1,216.7 | 1,220 | 1,203.3 | 1,213.3 | -10 | -0.8% | 104,400 |
| 2005/04/04 | 1,233.3 | 1,233.3 | 1,220 | 1,223.3 | -16.7 | -1.3% | 129,000 |
| 2005/04/01 | 1,220 | 1,240 | 1,203.3 | 1,240 | +3.3 | +0.3% | 74,400 |
| 2005/03/31 | 1,196.7 | 1,236.7 | 1,186.7 | 1,236.7 | +26.7 | +2.2% | 229,800 |
| 2005/03/30 | 1,176.7 | 1,210 | 1,156.7 | 1,210 | -16.7 | -1.4% | 117,900 |
| 2005/03/29 | 1,246.7 | 1,246.7 | 1,216.7 | 1,226.7 | -20 | -1.6% | 136,200 |
| 2005/03/28 | 1,250 | 1,263.3 | 1,236.7 | 1,246.7 | -6.6 | -0.5% | 64,500 |
| 2005/03/25 | 1,266.7 | 1,266.7 | 1,240 | 1,253.3 | +10 | +0.8% | 193,500 |
| 2005/03/24 | 1,260 | 1,263.3 | 1,240 | 1,243.3 | -16.7 | -1.3% | 114,000 |
| 2005/03/23 | 1,220 | 1,270 | 1,210 | 1,260 | +40 | +3.3% | 224,400 |
| 2005/03/22 | 1,223.3 | 1,223.3 | 1,213.3 | 1,220 | +10 | +0.8% | 142,500 |
| 2005/03/18 | 1,186.7 | 1,230 | 1,186.7 | 1,210 | +13.3 | +1.1% | 145,200 |
| 2005/03/17 | 1,196.7 | 1,200 | 1,193.3 | 1,196.7 | ±0 | ±0% | 91,800 |
| 2005/03/16 | 1,200 | 1,203.3 | 1,190 | 1,196.7 | -3.3 | -0.3% | 43,800 |
| 2005/03/15 | 1,223.3 | 1,223.3 | 1,200 | 1,200 | -20 | -1.6% | 54,300 |
| 2005/03/14 | 1,193.3 | 1,233.3 | 1,193.3 | 1,220 | +13.3 | +1.1% | 162,300 |
| 2005/03/11 | 1,223.3 | 1,226.7 | 1,206.7 | 1,206.7 | -33.3 | -2.7% | 167,100 |
| 2005/03/10 | 1,170 | 1,266.7 | 1,166.7 | 1,240 | +76.7 | +6.6% | 555,000 |
| 2005/03/09 | 1,140 | 1,166.7 | 1,136.7 | 1,163.3 | +23.3 | +2% | 198,000 |
| 2005/03/08 | 1,150 | 1,150 | 1,130 | 1,140 | -16.7 | -1.4% | 156,000 |
| 2005/03/07 | 1,150 | 1,166.7 | 1,146.7 | 1,156.7 | +6.7 | +0.6% | 109,800 |
| 2005/03/04 | 1,140 | 1,156.7 | 1,140 | 1,150 | +13.3 | +1.2% | 99,900 |
| 2005/03/03 | 1,143.3 | 1,150 | 1,126.7 | 1,136.7 | -13.3 | -1.2% | 180,000 |
| 2005/03/02 | 1,153.3 | 1,160 | 1,146.7 | 1,150 | -6.7 | -0.6% | 109,500 |
| 2005/03/01 | 1,166.7 | 1,170 | 1,143.3 | 1,156.7 | -10 | -0.9% | 187,200 |
| 2005/02/28 | 1,186.7 | 1,193.3 | 1,156.7 | 1,166.7 | +13.4 | +1.2% | 465,000 |
| 2005/02/25 | 1,143.3 | 1,163.3 | 1,143.3 | 1,153.3 | +13.3 | +1.2% | 268,500 |
| 2005/02/24 | 1,136.7 | 1,146.7 | 1,133.3 | 1,140 | +26.7 | +2.4% | 209,100 |
| 2005/02/23 | 1,093.3 | 1,120 | 1,090 | 1,113.3 | -13.4 | -1.2% | 207,300 |
| 2005/02/22 | 1,126.7 | 1,140 | 1,110 | 1,126.7 | +13.4 | +1.2% | 265,200 |
| 2005/02/21 | 1,066.7 | 1,120 | 1,066.7 | 1,113.3 | +53.3 | +5% | 375,600 |
| 2005/02/18 | 1,070 | 1,070 | 1,053.3 | 1,060 | -10 | -0.9% | 144,000 |
| 2005/02/17 | 1,073.3 | 1,080 | 1,070 | 1,070 | +6.7 | +0.6% | 140,400 |
| 2005/02/16 | 1,060 | 1,070 | 1,050 | 1,063.3 | +16.6 | +1.6% | 216,600 |
| 2005/02/15 | 1,036.7 | 1,050 | 1,036.7 | 1,046.7 | +13.4 | +1.3% | 99,300 |
| 2005/02/14 | 1,036.7 | 1,043.3 | 1,033.3 | 1,033.3 | ±0 | ±0% | 158,700 |
| 2005/02/10 | 1,036.7 | 1,040 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 150,600 |
| 2005/02/09 | 1,050 | 1,050 | 1,033.3 | 1,036.7 | -3.3 | -0.3% | 180,300 |
| 2005/02/08 | 1,046.7 | 1,046.7 | 1,040 | 1,040 | +6.7 | +0.6% | 95,400 |
| 2005/02/07 | 1,040 | 1,040 | 1,033.3 | 1,033.3 | +3.3 | +0.3% | 207,600 |
| 2005/02/04 | 1,043.3 | 1,043.3 | 1,030 | 1,030 | -6.7 | -0.6% | 146,400 |
| 2005/02/03 | 1,053.3 | 1,053.3 | 1,030 | 1,036.7 | -13.3 | -1.3% | 443,400 |
4901～
4950
件表示中 / 6046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 | 228,400円 | +4.0% | +8.2% | 3.72% | 13.28倍 | 0.95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 |
| 日 伝 | 290,600円 | +5.6% | +1.1% | 2.58% | 18.25倍 | 1.02倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ＢＵＹＳＥＬＬ | 293,700円 | +66.4% | +45.3% | 0.68% | 25.79倍 | 7.06倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| シナネンＨＤ | 696,000円 | -9.6% | +999.9% | 1.08% | 25.24倍 | 1.43倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| Ｗｉｓｍｅｔａｃ | 192,300円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
市場注目の銘柄
チャート関連のコラム
