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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,410 | 4,470 | 4,395 | 4,420 | +10 | +0.2% | 208,100 |
| 2021/06/14 | 4,355 | 4,425 | 4,300 | 4,410 | +90 | +2.1% | 254,000 |
| 2021/06/11 | 4,345 | 4,345 | 4,290 | 4,320 | -35 | -0.8% | 337,300 |
| 2021/06/10 | 4,410 | 4,445 | 4,350 | 4,355 | -65 | -1.5% | 219,600 |
| 2021/06/09 | 4,315 | 4,435 | 4,310 | 4,420 | +35 | +0.8% | 265,400 |
| 2021/06/08 | 4,370 | 4,405 | 4,355 | 4,385 | -45 | -1% | 190,000 |
| 2021/06/07 | 4,385 | 4,435 | 4,345 | 4,430 | +10 | +0.2% | 320,500 |
| 2021/06/04 | 4,460 | 4,465 | 4,380 | 4,420 | -55 | -1.2% | 357,400 |
| 2021/06/03 | 4,485 | 4,535 | 4,445 | 4,475 | -80 | -1.8% | 241,100 |
| 2021/06/02 | 4,555 | 4,595 | 4,520 | 4,555 | +35 | +0.8% | 205,400 |
| 2021/06/01 | 4,595 | 4,605 | 4,500 | 4,520 | -15 | -0.3% | 143,400 |
| 2021/05/31 | 4,550 | 4,565 | 4,505 | 4,535 | ±0 | ±0% | 171,800 |
| 2021/05/28 | 4,505 | 4,550 | 4,475 | 4,535 | +130 | +3% | 328,900 |
| 2021/05/27 | 4,460 | 4,490 | 4,370 | 4,405 | -70 | -1.6% | 524,800 |
| 2021/05/26 | 4,465 | 4,510 | 4,440 | 4,475 | -90 | -2% | 239,600 |
| 2021/05/25 | 4,505 | 4,580 | 4,480 | 4,565 | +105 | +2.4% | 266,000 |
| 2021/05/24 | 4,460 | 4,535 | 4,450 | 4,460 | -10 | -0.2% | 232,600 |
| 2021/05/21 | 4,455 | 4,470 | 4,375 | 4,470 | -35 | -0.8% | 306,700 |
| 2021/05/20 | 4,570 | 4,610 | 4,495 | 4,505 | -135 | -2.9% | 252,800 |
| 2021/05/19 | 4,640 | 4,670 | 4,610 | 4,640 | -30 | -0.6% | 211,100 |
| 2021/05/18 | 4,685 | 4,725 | 4,625 | 4,670 | +55 | +1.2% | 328,900 |
| 2021/05/17 | 4,900 | 4,900 | 4,520 | 4,615 | -40 | -0.9% | 604,600 |
| 2021/05/14 | 4,655 | 4,725 | 4,580 | 4,655 | -5 | -0.1% | 395,100 |
| 2021/05/13 | 4,720 | 4,830 | 4,660 | 4,660 | -145 | -3% | 183,600 |
| 2021/05/12 | 4,960 | 4,960 | 4,730 | 4,805 | -145 | -2.9% | 224,500 |
| 2021/05/11 | 5,050 | 5,070 | 4,885 | 4,950 | -110 | -2.2% | 232,500 |
| 2021/05/10 | 4,980 | 5,110 | 4,970 | 5,060 | +115 | +2.3% | 357,700 |
| 2021/05/07 | 4,720 | 4,965 | 4,720 | 4,945 | +245 | +5.2% | 425,300 |
| 2021/05/06 | 4,625 | 4,750 | 4,600 | 4,700 | +140 | +3.1% | 350,300 |
| 2021/04/30 | 4,555 | 4,600 | 4,550 | 4,560 | +10 | +0.2% | 159,300 |
| 2021/04/28 | 4,530 | 4,595 | 4,515 | 4,550 | ±0 | ±0% | 190,200 |
| 2021/04/27 | 4,550 | 4,590 | 4,515 | 4,550 | +20 | +0.4% | 157,200 |
| 2021/04/26 | 4,470 | 4,565 | 4,470 | 4,530 | +95 | +2.1% | 186,100 |
| 2021/04/23 | 4,430 | 4,500 | 4,415 | 4,435 | -40 | -0.9% | 148,100 |
| 2021/04/22 | 4,510 | 4,530 | 4,430 | 4,475 | +30 | +0.7% | 139,700 |
| 2021/04/21 | 4,485 | 4,495 | 4,390 | 4,445 | -130 | -2.8% | 198,000 |
| 2021/04/20 | 4,615 | 4,620 | 4,560 | 4,575 | -110 | -2.3% | 213,400 |
| 2021/04/19 | 4,700 | 4,705 | 4,645 | 4,685 | -10 | -0.2% | 162,400 |
| 2021/04/16 | 4,695 | 4,725 | 4,650 | 4,695 | +5 | +0.1% | 229,200 |
| 2021/04/15 | 4,755 | 4,775 | 4,670 | 4,690 | -10 | -0.2% | 224,900 |
| 2021/04/14 | 4,685 | 4,700 | 4,610 | 4,700 | -40 | -0.8% | 214,500 |
| 2021/04/13 | 4,675 | 4,760 | 4,635 | 4,740 | +65 | +1.4% | 272,600 |
| 2021/04/12 | 4,740 | 4,765 | 4,670 | 4,675 | -45 | -1% | 179,000 |
| 2021/04/09 | 4,750 | 4,805 | 4,720 | 4,720 | -65 | -1.4% | 246,500 |
| 2021/04/08 | 4,780 | 4,810 | 4,755 | 4,785 | -40 | -0.8% | 208,600 |
| 2021/04/07 | 4,665 | 4,830 | 4,650 | 4,825 | +165 | +3.5% | 241,300 |
| 2021/04/06 | 4,760 | 4,785 | 4,630 | 4,660 | -60 | -1.3% | 228,100 |
| 2021/04/05 | 4,650 | 4,720 | 4,625 | 4,720 | +100 | +2.2% | 164,300 |
| 2021/04/02 | 4,635 | 4,670 | 4,555 | 4,620 | +45 | +1% | 125,000 |
| 2021/04/01 | 4,640 | 4,655 | 4,535 | 4,575 | -30 | -0.7% | 210,700 |
951～
1000
件表示中 / 3692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 | 453,500円 | -2.4% | -6.1% | 3.31% | 9.00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 | 442,000円 | +12.6% | +348.0% | 2.71% | 10.38倍 | 0.96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 | 224,700円 | +28.5% | +9.1% | 4.45% | 7.93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 | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58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 | 388,200円 | +9.8% | +53.9% | 4.25% | 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
