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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 5,210 | 5,420 | 5,200 | 5,400 | +190 | +3.6% | 396,200 |
| 2022/02/28 | 5,040 | 5,230 | 5,040 | 5,210 | +240 | +4.8% | 390,200 |
| 2022/02/25 | 4,915 | 4,975 | 4,825 | 4,970 | +15 | +0.3% | 336,500 |
| 2022/02/24 | 4,805 | 4,990 | 4,805 | 4,955 | +160 | +3.3% | 441,400 |
| 2022/02/22 | 4,830 | 4,840 | 4,745 | 4,795 | -105 | -2.1% | 213,800 |
| 2022/02/21 | 4,855 | 4,945 | 4,835 | 4,900 | -45 | -0.9% | 153,200 |
| 2022/02/18 | 4,865 | 4,990 | 4,855 | 4,945 | +45 | +0.9% | 213,300 |
| 2022/02/17 | 4,900 | 4,955 | 4,855 | 4,900 | -5 | -0.1% | 237,700 |
| 2022/02/16 | 4,900 | 4,925 | 4,840 | 4,905 | +35 | +0.7% | 297,500 |
| 2022/02/15 | 5,130 | 5,170 | 4,850 | 4,870 | -270 | -5.3% | 595,500 |
| 2022/02/14 | 5,100 | 5,180 | 5,080 | 5,140 | -20 | -0.4% | 390,600 |
| 2022/02/10 | 5,180 | 5,190 | 5,080 | 5,160 | +10 | +0.2% | 372,000 |
| 2022/02/09 | 5,220 | 5,240 | 5,140 | 5,150 | -20 | -0.4% | 334,900 |
| 2022/02/08 | 5,180 | 5,190 | 5,100 | 5,170 | -10 | -0.2% | 170,100 |
| 2022/02/07 | 5,150 | 5,180 | 5,090 | 5,180 | +30 | +0.6% | 158,700 |
| 2022/02/04 | 5,140 | 5,180 | 5,060 | 5,150 | -10 | -0.2% | 163,000 |
| 2022/02/03 | 5,140 | 5,200 | 5,120 | 5,160 | -20 | -0.4% | 173,500 |
| 2022/02/02 | 4,980 | 5,180 | 4,970 | 5,180 | +300 | +6.1% | 435,200 |
| 2022/02/01 | 4,905 | 4,975 | 4,860 | 4,880 | -65 | -1.3% | 140,800 |
| 2022/01/31 | 4,870 | 4,970 | 4,850 | 4,945 | +40 | +0.8% | 156,000 |
| 2022/01/28 | 4,835 | 4,905 | 4,820 | 4,905 | +140 | +2.9% | 331,200 |
| 2022/01/27 | 5,060 | 5,060 | 4,750 | 4,765 | -295 | -5.8% | 563,500 |
| 2022/01/26 | 5,110 | 5,130 | 5,040 | 5,060 | +170 | +3.5% | 436,000 |
| 2022/01/25 | 4,990 | 5,010 | 4,830 | 4,890 | -110 | -2.2% | 346,600 |
| 2022/01/24 | 4,875 | 5,020 | 4,875 | 5,000 | +55 | +1.1% | 211,100 |
| 2022/01/21 | 4,925 | 4,950 | 4,845 | 4,945 | -75 | -1.5% | 263,200 |
| 2022/01/20 | 4,945 | 5,050 | 4,915 | 5,020 | +80 | +1.6% | 197,600 |
| 2022/01/19 | 4,970 | 5,070 | 4,915 | 4,940 | -150 | -2.9% | 241,200 |
| 2022/01/18 | 5,100 | 5,180 | 5,060 | 5,090 | -10 | -0.2% | 322,400 |
| 2022/01/17 | 5,140 | 5,170 | 5,090 | 5,100 | -10 | -0.2% | 142,500 |
| 2022/01/14 | 5,100 | 5,150 | 5,020 | 5,110 | -50 | -1% | 283,600 |
| 2022/01/13 | 5,100 | 5,170 | 5,050 | 5,160 | +150 | +3% | 285,200 |
| 2022/01/12 | 4,985 | 5,030 | 4,955 | 5,010 | +95 | +1.9% | 393,200 |
| 2022/01/11 | 4,830 | 4,935 | 4,825 | 4,915 | +70 | +1.4% | 238,700 |
| 2022/01/07 | 4,840 | 4,910 | 4,785 | 4,845 | -10 | -0.2% | 202,200 |
| 2022/01/06 | 4,900 | 4,925 | 4,845 | 4,855 | -45 | -0.9% | 195,000 |
| 2022/01/05 | 4,905 | 4,920 | 4,825 | 4,900 | +65 | +1.3% | 187,600 |
| 2022/01/04 | 4,805 | 4,855 | 4,755 | 4,835 | ±0 | ±0% | 149,600 |
| 2021/12/30 | 4,760 | 4,845 | 4,725 | 4,835 | +80 | +1.7% | 197,600 |
| 2021/12/29 | 4,660 | 4,755 | 4,660 | 4,755 | +45 | +1% | 137,300 |
| 2021/12/28 | 4,660 | 4,710 | 4,605 | 4,710 | +60 | +1.3% | 211,800 |
| 2021/12/27 | 4,740 | 4,740 | 4,650 | 4,650 | -105 | -2.2% | 115,800 |
| 2021/12/24 | 4,775 | 4,795 | 4,730 | 4,755 | +5 | +0.1% | 108,600 |
| 2021/12/23 | 4,705 | 4,750 | 4,670 | 4,750 | +65 | +1.4% | 182,300 |
| 2021/12/22 | 4,655 | 4,695 | 4,605 | 4,685 | +50 | +1.1% | 306,300 |
| 2021/12/21 | 4,585 | 4,635 | 4,540 | 4,635 | +120 | +2.7% | 194,800 |
| 2021/12/20 | 4,580 | 4,600 | 4,500 | 4,515 | -165 | -3.5% | 344,800 |
| 2021/12/17 | 4,690 | 4,745 | 4,640 | 4,680 | +35 | +0.8% | 387,000 |
| 2021/12/16 | 4,665 | 4,675 | 4,580 | 4,645 | +45 | +1% | 263,800 |
| 2021/12/15 | 4,580 | 4,645 | 4,580 | 4,600 | +45 | +1% | 245,400 |
801～
850
件表示中 / 3715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 | 464,500円 | +2.0% | -22.0% | 3.42% | 10.24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 |
| 三菱マ | 225,200円 | -4.7% | -45.2% | 4.44% | 14.72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 | 502,400円 | -8.8% | -46.3% | 3.88% | 20.52倍 | 0.87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 |
| ＵＡＣＪ | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29倍 | 0.78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 | 675,000円 | +9.3% | +108.5% | 2.67% | 13.31倍 | 2.39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
