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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 5,030 | 5,030 | 4,890 | 4,925 | -15 | -0.3% | 352,300 |
| 2022/11/10 | 4,950 | 4,950 | 4,895 | 4,940 | -45 | -0.9% | 244,300 |
| 2022/11/09 | 4,925 | 5,010 | 4,905 | 4,985 | +60 | +1.2% | 225,400 |
| 2022/11/08 | 4,830 | 4,970 | 4,815 | 4,925 | +120 | +2.5% | 288,700 |
| 2022/11/07 | 4,815 | 4,860 | 4,765 | 4,805 | +110 | +2.3% | 203,900 |
| 2022/11/04 | 4,635 | 4,710 | 4,605 | 4,695 | -35 | -0.7% | 352,000 |
| 2022/11/02 | 4,750 | 4,785 | 4,730 | 4,730 | -20 | -0.4% | 294,500 |
| 2022/11/01 | 4,755 | 4,780 | 4,700 | 4,750 | +15 | +0.3% | 178,400 |
| 2022/10/31 | 4,800 | 4,800 | 4,730 | 4,735 | -35 | -0.7% | 238,400 |
| 2022/10/28 | 4,750 | 4,815 | 4,710 | 4,770 | -50 | -1% | 842,400 |
| 2022/10/27 | 4,850 | 4,850 | 4,795 | 4,820 | ±0 | ±0% | 243,400 |
| 2022/10/26 | 4,885 | 4,890 | 4,815 | 4,820 | -40 | -0.8% | 223,100 |
| 2022/10/25 | 4,880 | 4,895 | 4,840 | 4,860 | -5 | -0.1% | 206,300 |
| 2022/10/24 | 4,950 | 4,950 | 4,865 | 4,865 | +5 | +0.1% | 212,100 |
| 2022/10/21 | 4,925 | 4,940 | 4,850 | 4,860 | -70 | -1.4% | 170,800 |
| 2022/10/20 | 4,970 | 4,970 | 4,880 | 4,930 | -100 | -2% | 228,300 |
| 2022/10/19 | 5,050 | 5,080 | 5,010 | 5,030 | -20 | -0.4% | 174,900 |
| 2022/10/18 | 5,030 | 5,070 | 4,980 | 5,050 | +70 | +1.4% | 233,000 |
| 2022/10/17 | 4,975 | 5,000 | 4,915 | 4,980 | -90 | -1.8% | 226,400 |
| 2022/10/14 | 5,060 | 5,110 | 5,000 | 5,070 | +75 | +1.5% | 301,200 |
| 2022/10/13 | 5,050 | 5,060 | 4,940 | 4,995 | -85 | -1.7% | 253,200 |
| 2022/10/12 | 5,200 | 5,200 | 5,070 | 5,080 | -90 | -1.7% | 234,600 |
| 2022/10/11 | 5,110 | 5,210 | 5,100 | 5,170 | ±0 | ±0% | 255,600 |
| 2022/10/07 | 5,200 | 5,240 | 5,170 | 5,170 | -100 | -1.9% | 253,800 |
| 2022/10/06 | 5,280 | 5,340 | 5,250 | 5,270 | -20 | -0.4% | 240,900 |
| 2022/10/05 | 5,370 | 5,370 | 5,280 | 5,290 | -20 | -0.4% | 237,100 |
| 2022/10/04 | 5,250 | 5,340 | 5,220 | 5,310 | +160 | +3.1% | 276,700 |
| 2022/10/03 | 5,100 | 5,170 | 5,040 | 5,150 | -40 | -0.8% | 202,300 |
| 2022/09/30 | 5,190 | 5,280 | 5,150 | 5,190 | +50 | +1% | 482,200 |
| 2022/09/29 | 5,170 | 5,200 | 5,100 | 5,140 | +70 | +1.4% | 323,300 |
| 2022/09/28 | 5,250 | 5,260 | 5,020 | 5,070 | -110 | -2.1% | 271,500 |
| 2022/09/27 | 5,150 | 5,230 | 5,120 | 5,180 | +30 | +0.6% | 196,900 |
| 2022/09/26 | 5,270 | 5,290 | 5,110 | 5,150 | -210 | -3.9% | 231,700 |
| 2022/09/22 | 5,350 | 5,380 | 5,310 | 5,360 | -30 | -0.6% | 173,800 |
| 2022/09/21 | 5,380 | 5,420 | 5,360 | 5,390 | -70 | -1.3% | 136,200 |
| 2022/09/20 | 5,500 | 5,540 | 5,430 | 5,460 | +90 | +1.7% | 274,200 |
| 2022/09/16 | 5,380 | 5,400 | 5,340 | 5,370 | -80 | -1.5% | 342,300 |
| 2022/09/15 | 5,470 | 5,490 | 5,410 | 5,450 | -60 | -1.1% | 173,000 |
| 2022/09/14 | 5,470 | 5,560 | 5,420 | 5,510 | -100 | -1.8% | 274,700 |
| 2022/09/13 | 5,520 | 5,610 | 5,520 | 5,610 | +110 | +2% | 152,700 |
| 2022/09/12 | 5,530 | 5,530 | 5,450 | 5,500 | ±0 | ±0% | 153,700 |
| 2022/09/09 | 5,460 | 5,550 | 5,420 | 5,500 | +140 | +2.6% | 397,200 |
| 2022/09/08 | 5,400 | 5,410 | 5,330 | 5,360 | +20 | +0.4% | 185,200 |
| 2022/09/07 | 5,190 | 5,360 | 5,140 | 5,340 | +150 | +2.9% | 335,800 |
| 2022/09/06 | 5,180 | 5,190 | 5,150 | 5,190 | +90 | +1.8% | 164,200 |
| 2022/09/05 | 5,140 | 5,140 | 5,070 | 5,100 | +30 | +0.6% | 176,400 |
| 2022/09/02 | 5,040 | 5,090 | 5,010 | 5,070 | -60 | -1.2% | 240,000 |
| 2022/09/01 | 5,260 | 5,280 | 5,120 | 5,130 | -140 | -2.7% | 221,800 |
| 2022/08/31 | 5,270 | 5,310 | 5,230 | 5,270 | -110 | -2% | 280,300 |
| 2022/08/30 | 5,240 | 5,390 | 5,220 | 5,380 | +170 | +3.3% | 693,400 |
701～
750
件表示中 / 3787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 | 522,500円 | +2.0% | -22.0% | 3.04% | 11.53倍 | 0.78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 | 259,050円 | -4.7% | -45.2% | 3.86% | 16.92倍 | 0.50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 | 628,000円 | +4.1% | -18.7% | 2.55% | 14.21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 | 798,000円 | +9.3% | +108.5% | 2.26% | 15.75倍 | 2.82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
