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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 4,610 | 4,654 | 4,584 | 4,607 | +58 | +1.3% | 149,600 |
| 2025/06/13 | 4,563 | 4,578 | 4,501 | 4,549 | -7 | -0.2% | 234,600 |
| 2025/06/12 | 4,577 | 4,615 | 4,550 | 4,556 | -72 | -1.6% | 144,400 |
| 2025/06/11 | 4,550 | 4,632 | 4,529 | 4,628 | +86 | +1.9% | 138,900 |
| 2025/06/10 | 4,600 | 4,609 | 4,521 | 4,542 | -50 | -1.1% | 210,000 |
| 2025/06/09 | 4,640 | 4,672 | 4,592 | 4,592 | -53 | -1.1% | 158,500 |
| 2025/06/06 | 4,633 | 4,691 | 4,594 | 4,645 | +30 | +0.7% | 246,800 |
| 2025/06/05 | 4,514 | 4,670 | 4,513 | 4,615 | +76 | +1.7% | 313,900 |
| 2025/06/04 | 4,595 | 4,628 | 4,514 | 4,539 | -9 | -0.2% | 246,600 |
| 2025/06/03 | 4,500 | 4,563 | 4,500 | 4,548 | +51 | +1.1% | 165,500 |
| 2025/06/02 | 4,555 | 4,576 | 4,476 | 4,497 | -91 | -2% | 234,600 |
| 2025/05/30 | 4,496 | 4,600 | 4,491 | 4,588 | +1 | ±0% | 307,000 |
| 2025/05/29 | 4,584 | 4,616 | 4,576 | 4,587 | ±0 | ±0% | 136,800 |
| 2025/05/28 | 4,621 | 4,629 | 4,581 | 4,587 | -31 | -0.7% | 146,000 |
| 2025/05/27 | 4,615 | 4,639 | 4,580 | 4,618 | +44 | +1% | 168,500 |
| 2025/05/26 | 4,546 | 4,574 | 4,531 | 4,574 | +51 | +1.1% | 156,700 |
| 2025/05/23 | 4,491 | 4,565 | 4,488 | 4,523 | +52 | +1.2% | 172,400 |
| 2025/05/22 | 4,478 | 4,497 | 4,430 | 4,471 | -77 | -1.7% | 239,200 |
| 2025/05/21 | 4,625 | 4,645 | 4,535 | 4,548 | -7 | -0.2% | 198,300 |
| 2025/05/20 | 4,580 | 4,747 | 4,507 | 4,555 | +21 | +0.5% | 309,500 |
| 2025/05/19 | 4,527 | 4,566 | 4,513 | 4,534 | -17 | -0.4% | 128,100 |
| 2025/05/16 | 4,536 | 4,561 | 4,483 | 4,551 | +26 | +0.6% | 157,600 |
| 2025/05/15 | 4,481 | 4,552 | 4,418 | 4,525 | -26 | -0.6% | 234,300 |
| 2025/05/14 | 4,674 | 4,747 | 4,499 | 4,551 | -53 | -1.2% | 329,600 |
| 2025/05/13 | 4,766 | 4,780 | 4,604 | 4,604 | -92 | -2% | 200,800 |
| 2025/05/12 | 4,655 | 4,697 | 4,626 | 4,696 | +83 | +1.8% | 142,700 |
| 2025/05/09 | 4,627 | 4,630 | 4,548 | 4,613 | +56 | +1.2% | 186,800 |
| 2025/05/08 | 4,529 | 4,562 | 4,491 | 4,557 | +15 | +0.3% | 98,900 |
| 2025/05/07 | 4,535 | 4,561 | 4,513 | 4,542 | +7 | +0.2% | 161,400 |
| 2025/05/02 | 4,566 | 4,578 | 4,526 | 4,535 | -17 | -0.4% | 160,500 |
| 2025/05/01 | 4,508 | 4,590 | 4,481 | 4,552 | -26 | -0.6% | 152,000 |
| 2025/04/30 | 4,616 | 4,626 | 4,542 | 4,578 | -24 | -0.5% | 136,400 |
| 2025/04/28 | 4,625 | 4,642 | 4,576 | 4,602 | -26 | -0.6% | 111,100 |
| 2025/04/25 | 4,570 | 4,643 | 4,564 | 4,628 | +69 | +1.5% | 123,900 |
| 2025/04/24 | 4,600 | 4,611 | 4,551 | 4,559 | +29 | +0.6% | 97,700 |
| 2025/04/23 | 4,660 | 4,660 | 4,521 | 4,530 | ±0 | ±0% | 175,100 |
| 2025/04/22 | 4,385 | 4,535 | 4,385 | 4,530 | +123 | +2.8% | 185,800 |
| 2025/04/21 | 4,400 | 4,425 | 4,363 | 4,407 | -28 | -0.6% | 91,900 |
| 2025/04/18 | 4,374 | 4,435 | 4,351 | 4,435 | +50 | +1.1% | 103,500 |
| 2025/04/17 | 4,312 | 4,385 | 4,300 | 4,385 | +3 | +0.1% | 202,800 |
| 2025/04/16 | 4,450 | 4,450 | 4,363 | 4,382 | -30 | -0.7% | 109,800 |
| 2025/04/15 | 4,444 | 4,485 | 4,406 | 4,412 | +30 | +0.7% | 140,800 |
| 2025/04/14 | 4,354 | 4,415 | 4,325 | 4,382 | +98 | +2.3% | 121,300 |
| 2025/04/11 | 4,090 | 4,300 | 4,077 | 4,284 | -26 | -0.6% | 189,600 |
| 2025/04/10 | 4,346 | 4,346 | 4,214 | 4,310 | +375 | +9.5% | 225,000 |
| 2025/04/09 | 3,970 | 3,987 | 3,880 | 3,935 | -162 | -4% | 281,500 |
| 2025/04/08 | 4,090 | 4,217 | 4,071 | 4,097 | +135 | +3.4% | 248,000 |
| 2025/04/07 | 4,000 | 4,087 | 3,940 | 3,962 | -376 | -8.7% | 509,400 |
| 2025/04/04 | 4,375 | 4,386 | 4,274 | 4,338 | -181 | -4% | 275,100 |
| 2025/04/03 | 4,550 | 4,561 | 4,471 | 4,519 | -109 | -2.4% | 342,400 |
1～
50
件表示中 / 3721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 | 460,700円 | +2.0% | -22.0% | 3.45% | 10.16倍 | 0.69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 |
| 古河電 | 692,700円 | -0.2% | +7.1% | 1.73% | 13.56倍 | 1.43倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 三菱マ | 223,100円 | -4.7% | -45.2% | 4.48% | 14.58倍 | 0.43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 |
| 三井金 | 475,100円 | -8.8% | -46.3% | 4.10% | 19.41倍 | 0.82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 |
| ＵＡＣＪ | 485,000円 | +4.1% | -18.7% | 3.30% | 10.98倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
