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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 4,418 | 4,485 | 4,380 | 4,449 | +31 | +0.7% | 330,700 |
| 2023/07/19 | 4,446 | 4,450 | 4,379 | 4,418 | +15 | +0.3% | 206,900 |
| 2023/07/18 | 4,435 | 4,448 | 4,371 | 4,403 | -74 | -1.7% | 253,000 |
| 2023/07/14 | 4,471 | 4,505 | 4,438 | 4,477 | +20 | +0.4% | 247,100 |
| 2023/07/13 | 4,460 | 4,481 | 4,414 | 4,457 | +43 | +1% | 179,900 |
| 2023/07/12 | 4,550 | 4,550 | 4,400 | 4,414 | -83 | -1.8% | 189,500 |
| 2023/07/11 | 4,568 | 4,568 | 4,483 | 4,497 | -33 | -0.7% | 225,100 |
| 2023/07/10 | 4,571 | 4,590 | 4,492 | 4,530 | +14 | +0.3% | 313,100 |
| 2023/07/07 | 4,480 | 4,550 | 4,435 | 4,516 | -75 | -1.6% | 446,100 |
| 2023/07/06 | 4,719 | 4,719 | 4,577 | 4,591 | -179 | -3.8% | 302,300 |
| 2023/07/05 | 4,644 | 4,773 | 4,633 | 4,770 | +107 | +2.3% | 318,200 |
| 2023/07/04 | 4,657 | 4,690 | 4,649 | 4,663 | +6 | +0.1% | 204,200 |
| 2023/07/03 | 4,578 | 4,683 | 4,573 | 4,657 | +111 | +2.4% | 293,500 |
| 2023/06/30 | 4,536 | 4,574 | 4,497 | 4,546 | +46 | +1% | 377,100 |
| 2023/06/29 | 4,507 | 4,547 | 4,485 | 4,500 | -51 | -1.1% | 193,100 |
| 2023/06/28 | 4,483 | 4,555 | 4,455 | 4,551 | +100 | +2.2% | 207,100 |
| 2023/06/27 | 4,473 | 4,478 | 4,410 | 4,451 | +36 | +0.8% | 222,400 |
| 2023/06/26 | 4,402 | 4,470 | 4,392 | 4,415 | +13 | +0.3% | 198,500 |
| 2023/06/23 | 4,452 | 4,496 | 4,371 | 4,402 | -91 | -2% | 281,500 |
| 2023/06/22 | 4,482 | 4,519 | 4,475 | 4,493 | +47 | +1.1% | 204,000 |
| 2023/06/21 | 4,415 | 4,452 | 4,370 | 4,446 | +4 | +0.1% | 205,700 |
| 2023/06/20 | 4,411 | 4,466 | 4,405 | 4,442 | +31 | +0.7% | 290,100 |
| 2023/06/19 | 4,554 | 4,576 | 4,387 | 4,411 | -168 | -3.7% | 371,200 |
| 2023/06/16 | 4,580 | 4,621 | 4,550 | 4,579 | -10 | -0.2% | 488,700 |
| 2023/06/15 | 4,600 | 4,614 | 4,558 | 4,589 | -37 | -0.8% | 295,300 |
| 2023/06/14 | 4,454 | 4,647 | 4,435 | 4,626 | +231 | +5.3% | 557,200 |
| 2023/06/13 | 4,340 | 4,423 | 4,326 | 4,395 | +2 | ±0% | 313,200 |
| 2023/06/12 | 4,417 | 4,420 | 4,350 | 4,393 | -35 | -0.8% | 339,200 |
| 2023/06/09 | 4,428 | 4,464 | 4,375 | 4,428 | +31 | +0.7% | 309,000 |
| 2023/06/08 | 4,470 | 4,493 | 4,363 | 4,397 | -13 | -0.3% | 277,800 |
| 2023/06/07 | 4,429 | 4,464 | 4,388 | 4,410 | +21 | +0.5% | 422,400 |
| 2023/06/06 | 4,255 | 4,392 | 4,245 | 4,389 | +71 | +1.6% | 280,500 |
| 2023/06/05 | 4,295 | 4,361 | 4,253 | 4,318 | +103 | +2.4% | 444,900 |
| 2023/06/02 | 4,065 | 4,220 | 4,045 | 4,215 | +140 | +3.4% | 330,500 |
| 2023/06/01 | 4,035 | 4,080 | 4,025 | 4,075 | +30 | +0.7% | 311,000 |
| 2023/05/31 | 4,190 | 4,250 | 4,025 | 4,045 | -180 | -4.3% | 500,700 |
| 2023/05/30 | 4,205 | 4,250 | 4,195 | 4,225 | -40 | -0.9% | 252,500 |
| 2023/05/29 | 4,275 | 4,295 | 4,255 | 4,265 | +50 | +1.2% | 175,200 |
| 2023/05/26 | 4,255 | 4,255 | 4,210 | 4,215 | -95 | -2.2% | 203,400 |
| 2023/05/25 | 4,350 | 4,350 | 4,285 | 4,310 | -110 | -2.5% | 173,100 |
| 2023/05/24 | 4,410 | 4,445 | 4,400 | 4,420 | -25 | -0.6% | 233,700 |
| 2023/05/23 | 4,425 | 4,480 | 4,410 | 4,445 | +70 | +1.6% | 299,400 |
| 2023/05/22 | 4,415 | 4,415 | 4,325 | 4,375 | -15 | -0.3% | 212,800 |
| 2023/05/19 | 4,420 | 4,420 | 4,390 | 4,390 | ±0 | ±0% | 156,000 |
| 2023/05/18 | 4,390 | 4,405 | 4,365 | 4,390 | +55 | +1.3% | 197,600 |
| 2023/05/17 | 4,390 | 4,390 | 4,325 | 4,335 | -85 | -1.9% | 261,400 |
| 2023/05/16 | 4,390 | 4,435 | 4,385 | 4,420 | +70 | +1.6% | 318,600 |
| 2023/05/15 | 4,350 | 4,410 | 4,215 | 4,350 | +20 | +0.5% | 598,400 |
| 2023/05/12 | 4,455 | 4,455 | 4,330 | 4,330 | -65 | -1.5% | 297,200 |
| 2023/05/11 | 4,380 | 4,420 | 4,360 | 4,395 | -125 | -2.8% | 222,700 |
501～
550
件表示中 / 3756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 | 514,300円 | +2.0% | -22.0% | 3.09% | 11.34倍 | 0.77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 | 976,400円 | -0.2% | +7.1% | 1.23% | 19.11倍 | 2.02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 |
| 三井金 | 682,100円 | -8.8% | -46.3% | 2.86% | 27.86倍 | 1.18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 | 240,400円 | -4.7% | -45.2% | 4.16% | 15.71倍 | 0.47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 | 618,000円 | +4.1% | -18.7% | 2.59% | 13.99倍 | 0.97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
