ＤＯＷＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,391 | 5,408 | 5,335 | 5,382 | +1 | ±0% | 120,200 |
| 2025/09/17 | 5,483 | 5,483 | 5,381 | 5,381 | -121 | -2.2% | 144,500 |
| 2025/09/16 | 5,479 | 5,527 | 5,458 | 5,502 | +23 | +0.4% | 132,800 |
| 2025/09/12 | 5,548 | 5,548 | 5,467 | 5,479 | +26 | +0.5% | 198,200 |
| 2025/09/11 | 5,400 | 5,484 | 5,380 | 5,453 | +44 | +0.8% | 117,700 |
| 2025/09/10 | 5,430 | 5,455 | 5,381 | 5,409 | -21 | -0.4% | 129,600 |
| 2025/09/09 | 5,545 | 5,558 | 5,417 | 5,430 | -82 | -1.5% | 141,900 |
| 2025/09/08 | 5,504 | 5,536 | 5,456 | 5,512 | +85 | +1.6% | 237,000 |
| 2025/09/05 | 5,422 | 5,453 | 5,387 | 5,427 | +15 | +0.3% | 150,800 |
| 2025/09/04 | 5,376 | 5,484 | 5,356 | 5,412 | +100 | +1.9% | 244,800 |
| 2025/09/03 | 5,286 | 5,380 | 5,255 | 5,312 | +26 | +0.5% | 214,800 |
| 2025/09/02 | 5,233 | 5,309 | 5,216 | 5,286 | +73 | +1.4% | 161,300 |
| 2025/09/01 | 5,222 | 5,243 | 5,164 | 5,213 | -9 | -0.2% | 109,000 |
| 2025/08/29 | 5,203 | 5,255 | 5,190 | 5,222 | +3 | +0.1% | 143,200 |
| 2025/08/28 | 5,200 | 5,232 | 5,178 | 5,219 | -5 | -0.1% | 126,200 |
| 2025/08/27 | 5,145 | 5,237 | 5,132 | 5,224 | +48 | +0.9% | 145,600 |
| 2025/08/26 | 5,218 | 5,247 | 5,143 | 5,176 | -42 | -0.8% | 127,900 |
| 2025/08/25 | 5,198 | 5,255 | 5,192 | 5,218 | +23 | +0.4% | 123,000 |
| 2025/08/22 | 5,235 | 5,270 | 5,175 | 5,195 | -6 | -0.1% | 129,100 |
| 2025/08/21 | 5,143 | 5,246 | 5,115 | 5,201 | +81 | +1.6% | 222,100 |
| 2025/08/20 | 5,092 | 5,143 | 5,066 | 5,120 | +45 | +0.9% | 277,900 |
| 2025/08/19 | 5,083 | 5,092 | 5,041 | 5,075 | -10 | -0.2% | 128,300 |
| 2025/08/18 | 5,042 | 5,088 | 5,024 | 5,085 | +71 | +1.4% | 138,100 |
| 2025/08/15 | 4,916 | 5,014 | 4,890 | 5,014 | +67 | +1.4% | 176,700 |
| 2025/08/14 | 5,052 | 5,070 | 4,923 | 4,947 | -153 | -3% | 187,300 |
| 2025/08/13 | 5,046 | 5,171 | 5,040 | 5,100 | +54 | +1.1% | 202,700 |
| 2025/08/12 | 4,976 | 5,087 | 4,850 | 5,046 | +65 | +1.3% | 372,600 |
| 2025/08/08 | 5,175 | 5,235 | 4,911 | 4,981 | -204 | -3.9% | 314,600 |
| 2025/08/07 | 5,125 | 5,187 | 5,115 | 5,185 | +47 | +0.9% | 121,700 |
| 2025/08/06 | 5,077 | 5,167 | 5,073 | 5,138 | +69 | +1.4% | 108,600 |
| 2025/08/05 | 5,045 | 5,117 | 5,003 | 5,069 | +39 | +0.8% | 186,400 |
| 2025/08/04 | 4,972 | 5,030 | 4,958 | 5,030 | -11 | -0.2% | 131,700 |
| 2025/08/01 | 4,997 | 5,075 | 4,946 | 5,041 | +83 | +1.7% | 206,500 |
| 2025/07/31 | 4,965 | 4,997 | 4,938 | 4,958 | -48 | -1% | 240,900 |
| 2025/07/30 | 4,943 | 5,006 | 4,937 | 5,006 | +31 | +0.6% | 108,600 |
| 2025/07/29 | 4,964 | 4,993 | 4,942 | 4,975 | -45 | -0.9% | 155,900 |
| 2025/07/28 | 4,998 | 5,047 | 4,988 | 5,020 | -30 | -0.6% | 130,800 |
| 2025/07/25 | 5,003 | 5,050 | 4,979 | 5,050 | +28 | +0.6% | 243,600 |
| 2025/07/24 | 4,960 | 5,022 | 4,916 | 5,022 | +92 | +1.9% | 192,600 |
| 2025/07/23 | 4,924 | 4,986 | 4,916 | 4,930 | +76 | +1.6% | 268,500 |
| 2025/07/22 | 4,783 | 4,873 | 4,783 | 4,854 | +82 | +1.7% | 181,300 |
| 2025/07/18 | 4,830 | 4,830 | 4,760 | 4,772 | +9 | +0.2% | 116,000 |
| 2025/07/17 | 4,756 | 4,794 | 4,748 | 4,763 | -48 | -1% | 161,000 |
| 2025/07/16 | 4,823 | 4,854 | 4,800 | 4,811 | -22 | -0.5% | 129,100 |
| 2025/07/15 | 4,819 | 4,870 | 4,819 | 4,833 | +5 | +0.1% | 177,800 |
| 2025/07/14 | 4,823 | 4,848 | 4,800 | 4,828 | -2 | ±0% | 148,700 |
| 2025/07/11 | 4,863 | 4,865 | 4,802 | 4,830 | +30 | +0.6% | 169,700 |
| 2025/07/10 | 4,840 | 4,865 | 4,784 | 4,800 | -33 | -0.7% | 230,700 |
| 2025/07/09 | 4,919 | 4,950 | 4,808 | 4,833 | -2 | ±0% | 215,200 |
| 2025/07/08 | 4,772 | 4,857 | 4,751 | 4,835 | +91 | +1.9% | 257,200 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「ＤＯＷＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＯＷＡ | 538,200円 | +2.0% | -22.0% | 2.95% | 11.87倍 | 0.80倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 1,081,000円 | -6.7% | -42.4% | 1.80% | 36.38倍 | 1.87倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| 三菱マ | 262,100円 | -4.7% | -45.2% | 3.82% | 17.12倍 | 0.51倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＵＡＣＪ | 631,000円 | +4.1% | -18.7% | 2.54% | 14.28倍 | 0.98倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＳＷＣＣ | 806,000円 | +9.3% | +108.5% | 2.23% | 15.91倍 | 2.85倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
