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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 4,270 | 4,315 | 4,210 | 4,220 | -120 | -2.8% | 432,000 |
| 2023/03/15 | 4,315 | 4,360 | 4,300 | 4,340 | +80 | +1.9% | 186,400 |
| 2023/03/14 | 4,400 | 4,425 | 4,260 | 4,260 | -240 | -5.3% | 271,800 |
| 2023/03/13 | 4,480 | 4,510 | 4,425 | 4,500 | -50 | -1.1% | 242,200 |
| 2023/03/10 | 4,550 | 4,580 | 4,530 | 4,550 | -25 | -0.5% | 377,000 |
| 2023/03/09 | 4,550 | 4,590 | 4,550 | 4,575 | +65 | +1.4% | 162,200 |
| 2023/03/08 | 4,520 | 4,545 | 4,490 | 4,510 | -50 | -1.1% | 190,300 |
| 2023/03/07 | 4,525 | 4,580 | 4,515 | 4,560 | ±0 | ±0% | 125,100 |
| 2023/03/06 | 4,570 | 4,605 | 4,555 | 4,560 | +20 | +0.4% | 142,000 |
| 2023/03/03 | 4,490 | 4,595 | 4,465 | 4,540 | -20 | -0.4% | 276,900 |
| 2023/03/02 | 4,595 | 4,695 | 4,560 | 4,560 | +25 | +0.6% | 306,100 |
| 2023/03/01 | 4,455 | 4,535 | 4,455 | 4,535 | +100 | +2.3% | 185,800 |
| 2023/02/28 | 4,575 | 4,585 | 4,410 | 4,435 | -80 | -1.8% | 223,400 |
| 2023/02/27 | 4,450 | 4,515 | 4,445 | 4,515 | +75 | +1.7% | 126,300 |
| 2023/02/24 | 4,435 | 4,460 | 4,410 | 4,440 | ±0 | ±0% | 161,700 |
| 2023/02/22 | 4,490 | 4,510 | 4,440 | 4,440 | -105 | -2.3% | 240,700 |
| 2023/02/21 | 4,515 | 4,560 | 4,505 | 4,545 | +30 | +0.7% | 145,800 |
| 2023/02/20 | 4,480 | 4,515 | 4,455 | 4,515 | +25 | +0.6% | 167,900 |
| 2023/02/17 | 4,460 | 4,505 | 4,450 | 4,490 | +10 | +0.2% | 186,500 |
| 2023/02/16 | 4,485 | 4,505 | 4,450 | 4,480 | -5 | -0.1% | 242,100 |
| 2023/02/15 | 4,480 | 4,500 | 4,455 | 4,485 | +5 | +0.1% | 171,600 |
| 2023/02/14 | 4,490 | 4,515 | 4,460 | 4,480 | +50 | +1.1% | 242,400 |
| 2023/02/13 | 4,480 | 4,540 | 4,400 | 4,430 | -155 | -3.4% | 444,800 |
| 2023/02/10 | 4,500 | 4,615 | 4,480 | 4,585 | +105 | +2.3% | 566,900 |
| 2023/02/09 | 4,420 | 4,495 | 4,420 | 4,480 | +65 | +1.5% | 158,900 |
| 2023/02/08 | 4,420 | 4,440 | 4,395 | 4,415 | ±0 | ±0% | 195,700 |
| 2023/02/07 | 4,380 | 4,415 | 4,365 | 4,415 | ±0 | ±0% | 181,900 |
| 2023/02/06 | 4,460 | 4,475 | 4,390 | 4,415 | +25 | +0.6% | 155,500 |
| 2023/02/03 | 4,375 | 4,405 | 4,365 | 4,390 | -25 | -0.6% | 153,800 |
| 2023/02/02 | 4,505 | 4,515 | 4,405 | 4,415 | -80 | -1.8% | 187,500 |
| 2023/02/01 | 4,530 | 4,535 | 4,475 | 4,495 | -15 | -0.3% | 181,700 |
| 2023/01/31 | 4,490 | 4,525 | 4,480 | 4,510 | +45 | +1% | 302,900 |
| 2023/01/30 | 4,460 | 4,500 | 4,450 | 4,465 | -5 | -0.1% | 216,200 |
| 2023/01/27 | 4,480 | 4,500 | 4,450 | 4,470 | +10 | +0.2% | 191,400 |
| 2023/01/26 | 4,450 | 4,475 | 4,430 | 4,460 | ±0 | ±0% | 169,600 |
| 2023/01/25 | 4,420 | 4,475 | 4,410 | 4,460 | -5 | -0.1% | 252,200 |
| 2023/01/24 | 4,410 | 4,490 | 4,385 | 4,465 | +55 | +1.2% | 278,000 |
| 2023/01/23 | 4,435 | 4,435 | 4,380 | 4,410 | +15 | +0.3% | 184,400 |
| 2023/01/20 | 4,330 | 4,400 | 4,315 | 4,395 | +75 | +1.7% | 203,900 |
| 2023/01/19 | 4,300 | 4,355 | 4,285 | 4,320 | -10 | -0.2% | 265,300 |
| 2023/01/18 | 4,260 | 4,410 | 4,245 | 4,330 | +75 | +1.8% | 317,200 |
| 2023/01/17 | 4,220 | 4,270 | 4,220 | 4,255 | +60 | +1.4% | 174,100 |
| 2023/01/16 | 4,210 | 4,225 | 4,165 | 4,195 | -65 | -1.5% | 230,500 |
| 2023/01/13 | 4,325 | 4,335 | 4,245 | 4,260 | -75 | -1.7% | 309,700 |
| 2023/01/12 | 4,205 | 4,385 | 4,205 | 4,335 | +130 | +3.1% | 409,200 |
| 2023/01/11 | 4,200 | 4,235 | 4,165 | 4,205 | +70 | +1.7% | 240,700 |
| 2023/01/10 | 4,090 | 4,180 | 4,075 | 4,135 | +110 | +2.7% | 363,600 |
| 2023/01/06 | 4,010 | 4,035 | 3,995 | 4,025 | +25 | +0.6% | 215,100 |
| 2023/01/05 | 3,980 | 4,015 | 3,950 | 4,000 | +55 | +1.4% | 259,100 |
| 2023/01/04 | 4,080 | 4,085 | 3,945 | 3,945 | -205 | -4.9% | 557,200 |
551～
600
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 | 465,100円 | +2.0% | -22.0% | 3.42% | 10.26倍 | 0.70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 | 690,500円 | -0.2% | +7.1% | 1.74% | 13.52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 | 224,300円 | -4.7% | -45.2% | 4.46% | 14.66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 | 480,000円 | -8.8% | -46.3% | 4.06% | 19.61倍 | 0.83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 | 489,500円 | +4.1% | -18.7% | 3.27% | 11.08倍 | 0.77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
