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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,603 | 4,652 | 4,572 | 4,587 | -12 | -0.3% | 238,100 |
| 2025/02/14 | 4,690 | 4,744 | 4,583 | 4,599 | -108 | -2.3% | 288,200 |
| 2025/02/13 | 4,563 | 4,789 | 4,541 | 4,707 | +138 | +3% | 431,900 |
| 2025/02/12 | 4,793 | 4,797 | 4,565 | 4,569 | -88 | -1.9% | 590,200 |
| 2025/02/10 | 4,644 | 4,659 | 4,619 | 4,657 | +33 | +0.7% | 136,900 |
| 2025/02/07 | 4,601 | 4,643 | 4,601 | 4,624 | +29 | +0.6% | 235,900 |
| 2025/02/06 | 4,559 | 4,613 | 4,538 | 4,595 | +69 | +1.5% | 149,700 |
| 2025/02/05 | 4,581 | 4,620 | 4,509 | 4,526 | -26 | -0.6% | 228,500 |
| 2025/02/04 | 4,601 | 4,607 | 4,552 | 4,552 | -15 | -0.3% | 193,500 |
| 2025/02/03 | 4,600 | 4,615 | 4,558 | 4,567 | -79 | -1.7% | 289,700 |
| 2025/01/31 | 4,672 | 4,675 | 4,626 | 4,646 | +27 | +0.6% | 141,500 |
| 2025/01/30 | 4,593 | 4,629 | 4,573 | 4,619 | +29 | +0.6% | 169,600 |
| 2025/01/29 | 4,599 | 4,631 | 4,586 | 4,590 | -8 | -0.2% | 167,700 |
| 2025/01/28 | 4,623 | 4,653 | 4,589 | 4,598 | -32 | -0.7% | 168,500 |
| 2025/01/27 | 4,660 | 4,660 | 4,606 | 4,630 | +40 | +0.9% | 193,200 |
| 2025/01/24 | 4,609 | 4,640 | 4,590 | 4,590 | -16 | -0.3% | 242,700 |
| 2025/01/23 | 4,546 | 4,629 | 4,526 | 4,606 | ±0 | ±0% | 149,400 |
| 2025/01/22 | 4,549 | 4,623 | 4,540 | 4,606 | +47 | +1% | 217,000 |
| 2025/01/21 | 4,593 | 4,604 | 4,523 | 4,559 | -3 | -0.1% | 176,200 |
| 2025/01/20 | 4,488 | 4,585 | 4,488 | 4,562 | +67 | +1.5% | 158,300 |
| 2025/01/17 | 4,430 | 4,506 | 4,430 | 4,495 | +21 | +0.5% | 149,600 |
| 2025/01/16 | 4,474 | 4,509 | 4,443 | 4,474 | ±0 | ±0% | 162,700 |
| 2025/01/15 | 4,514 | 4,528 | 4,452 | 4,474 | +7 | +0.2% | 202,300 |
| 2025/01/14 | 4,481 | 4,493 | 4,422 | 4,467 | -16 | -0.4% | 287,600 |
| 2025/01/10 | 4,509 | 4,534 | 4,463 | 4,483 | -36 | -0.8% | 247,600 |
| 2025/01/09 | 4,531 | 4,540 | 4,475 | 4,519 | -54 | -1.2% | 254,000 |
| 2025/01/08 | 4,500 | 4,615 | 4,500 | 4,573 | +73 | +1.6% | 350,100 |
| 2025/01/07 | 4,463 | 4,508 | 4,425 | 4,500 | +50 | +1.1% | 258,900 |
| 2025/01/06 | 4,487 | 4,502 | 4,442 | 4,450 | -6 | -0.1% | 242,900 |
| 2024/12/30 | 4,472 | 4,516 | 4,450 | 4,456 | -2 | ±0% | 157,300 |
| 2024/12/27 | 4,397 | 4,469 | 4,395 | 4,458 | +61 | +1.4% | 168,800 |
| 2024/12/26 | 4,360 | 4,397 | 4,356 | 4,397 | +19 | +0.4% | 144,600 |
| 2024/12/25 | 4,364 | 4,378 | 4,315 | 4,378 | +23 | +0.5% | 200,800 |
| 2024/12/24 | 4,358 | 4,370 | 4,325 | 4,355 | +5 | +0.1% | 214,900 |
| 2024/12/23 | 4,317 | 4,362 | 4,268 | 4,350 | +33 | +0.8% | 200,700 |
| 2024/12/20 | 4,419 | 4,434 | 4,302 | 4,317 | -88 | -2% | 381,800 |
| 2024/12/19 | 4,350 | 4,433 | 4,345 | 4,405 | +9 | +0.2% | 211,800 |
| 2024/12/18 | 4,410 | 4,448 | 4,381 | 4,396 | -29 | -0.7% | 264,900 |
| 2024/12/17 | 4,510 | 4,542 | 4,423 | 4,425 | -81 | -1.8% | 230,300 |
| 2024/12/16 | 4,540 | 4,560 | 4,496 | 4,506 | -44 | -1% | 189,000 |
| 2024/12/13 | 4,598 | 4,625 | 4,535 | 4,550 | -20 | -0.4% | 346,000 |
| 2024/12/12 | 4,599 | 4,604 | 4,557 | 4,570 | +4 | +0.1% | 172,700 |
| 2024/12/11 | 4,590 | 4,600 | 4,521 | 4,566 | +33 | +0.7% | 182,300 |
| 2024/12/10 | 4,590 | 4,644 | 4,518 | 4,533 | +13 | +0.3% | 333,500 |
| 2024/12/09 | 4,535 | 4,545 | 4,489 | 4,520 | ±0 | ±0% | 231,000 |
| 2024/12/06 | 4,520 | 4,533 | 4,503 | 4,520 | ±0 | ±0% | 139,600 |
| 2024/12/05 | 4,508 | 4,544 | 4,485 | 4,520 | +48 | +1.1% | 205,100 |
| 2024/12/04 | 4,588 | 4,610 | 4,460 | 4,472 | -116 | -2.5% | 376,000 |
| 2024/12/03 | 4,545 | 4,614 | 4,541 | 4,588 | +89 | +2% | 223,500 |
| 2024/12/02 | 4,495 | 4,536 | 4,486 | 4,499 | +26 | +0.6% | 139,400 |
51～
100
件表示中 / 3691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 | 455,200円 | -2.4% | -6.1% | 3.30% | 9.04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 | 447,100円 | +12.6% | +348.0% | 2.68% | 10.50倍 | 0.97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 | 224,200円 | +28.5% | +9.1% | 4.46% | 7.92倍 | 0.44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 | 491,500円 | +10.9% | +118.5% | 3.05% | 8.56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 |
| 三井金 | 387,300円 | +9.8% | +53.9% | 4.26% | 3.89倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
