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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 4,855 | 4,870 | 4,720 | 4,725 | -150 | -3.1% | 212,900 |
| 2021/11/01 | 4,840 | 4,880 | 4,785 | 4,875 | +130 | +2.7% | 246,900 |
| 2021/10/29 | 4,695 | 4,780 | 4,625 | 4,745 | +65 | +1.4% | 200,000 |
| 2021/10/28 | 4,695 | 4,760 | 4,625 | 4,680 | -140 | -2.9% | 850,200 |
| 2021/10/27 | 4,820 | 4,850 | 4,770 | 4,820 | -45 | -0.9% | 186,900 |
| 2021/10/26 | 4,870 | 4,965 | 4,850 | 4,865 | +65 | +1.4% | 238,100 |
| 2021/10/25 | 4,805 | 4,865 | 4,780 | 4,800 | +10 | +0.2% | 180,300 |
| 2021/10/22 | 4,810 | 4,855 | 4,780 | 4,790 | -105 | -2.1% | 320,100 |
| 2021/10/21 | 4,900 | 5,030 | 4,880 | 4,895 | -25 | -0.5% | 267,300 |
| 2021/10/20 | 5,000 | 5,020 | 4,920 | 4,920 | -35 | -0.7% | 362,300 |
| 2021/10/19 | 4,875 | 4,965 | 4,850 | 4,955 | +70 | +1.4% | 353,200 |
| 2021/10/18 | 4,780 | 4,885 | 4,765 | 4,885 | +200 | +4.3% | 363,900 |
| 2021/10/15 | 4,600 | 4,690 | 4,580 | 4,685 | +170 | +3.8% | 360,900 |
| 2021/10/14 | 4,490 | 4,550 | 4,470 | 4,515 | +75 | +1.7% | 300,800 |
| 2021/10/13 | 4,410 | 4,470 | 4,370 | 4,440 | +65 | +1.5% | 379,100 |
| 2021/10/12 | 4,470 | 4,480 | 4,370 | 4,375 | -45 | -1% | 387,900 |
| 2021/10/11 | 4,385 | 4,455 | 4,375 | 4,420 | +100 | +2.3% | 246,300 |
| 2021/10/08 | 4,365 | 4,440 | 4,320 | 4,320 | ±0 | ±0% | 312,400 |
| 2021/10/07 | 4,310 | 4,365 | 4,235 | 4,320 | +40 | +0.9% | 364,200 |
| 2021/10/06 | 4,285 | 4,345 | 4,220 | 4,280 | +45 | +1.1% | 330,900 |
| 2021/10/05 | 4,190 | 4,245 | 4,125 | 4,235 | +30 | +0.7% | 357,700 |
| 2021/10/04 | 4,380 | 4,400 | 4,190 | 4,205 | -85 | -2% | 358,300 |
| 2021/10/01 | 4,370 | 4,410 | 4,285 | 4,290 | -130 | -2.9% | 248,000 |
| 2021/09/30 | 4,480 | 4,485 | 4,400 | 4,420 | -75 | -1.7% | 340,000 |
| 2021/09/29 | 4,505 | 4,530 | 4,440 | 4,495 | -75 | -1.6% | 278,700 |
| 2021/09/28 | 4,585 | 4,610 | 4,455 | 4,570 | -15 | -0.3% | 386,200 |
| 2021/09/27 | 4,485 | 4,595 | 4,480 | 4,585 | +115 | +2.6% | 441,200 |
| 2021/09/24 | 4,575 | 4,575 | 4,455 | 4,470 | +35 | +0.8% | 380,300 |
| 2021/09/22 | 4,505 | 4,505 | 4,380 | 4,435 | -140 | -3.1% | 452,000 |
| 2021/09/21 | 4,615 | 4,650 | 4,560 | 4,575 | -175 | -3.7% | 438,900 |
| 2021/09/17 | 4,800 | 4,840 | 4,730 | 4,750 | -115 | -2.4% | 395,200 |
| 2021/09/16 | 4,945 | 4,945 | 4,845 | 4,865 | -80 | -1.6% | 305,500 |
| 2021/09/15 | 5,050 | 5,060 | 4,920 | 4,945 | -155 | -3% | 276,700 |
| 2021/09/14 | 5,100 | 5,140 | 5,080 | 5,100 | +50 | +1% | 224,400 |
| 2021/09/13 | 5,000 | 5,060 | 4,925 | 5,050 | +50 | +1% | 318,500 |
| 2021/09/10 | 4,965 | 5,020 | 4,960 | 5,000 | +50 | +1% | 316,000 |
| 2021/09/09 | 4,945 | 4,965 | 4,920 | 4,950 | -40 | -0.8% | 195,300 |
| 2021/09/08 | 4,865 | 4,990 | 4,840 | 4,990 | +90 | +1.8% | 393,300 |
| 2021/09/07 | 4,905 | 4,945 | 4,850 | 4,900 | +45 | +0.9% | 350,800 |
| 2021/09/06 | 4,900 | 4,900 | 4,830 | 4,855 | +30 | +0.6% | 191,200 |
| 2021/09/03 | 4,780 | 4,830 | 4,750 | 4,825 | +110 | +2.3% | 333,600 |
| 2021/09/02 | 4,705 | 4,770 | 4,660 | 4,715 | -60 | -1.3% | 324,400 |
| 2021/09/01 | 4,800 | 4,815 | 4,720 | 4,775 | -55 | -1.1% | 209,400 |
| 2021/08/31 | 4,790 | 4,840 | 4,745 | 4,830 | +20 | +0.4% | 316,400 |
| 2021/08/30 | 4,640 | 4,810 | 4,615 | 4,810 | +240 | +5.3% | 226,600 |
| 2021/08/27 | 4,575 | 4,595 | 4,525 | 4,570 | ±0 | ±0% | 212,800 |
| 2021/08/26 | 4,595 | 4,605 | 4,545 | 4,570 | -25 | -0.5% | 239,200 |
| 2021/08/25 | 4,540 | 4,655 | 4,530 | 4,595 | +120 | +2.7% | 243,800 |
| 2021/08/24 | 4,460 | 4,530 | 4,440 | 4,475 | +20 | +0.4% | 236,300 |
| 2021/08/23 | 4,490 | 4,545 | 4,415 | 4,455 | -5 | -0.1% | 225,700 |
951～
1000
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
