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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 4,475 | 4,505 | 4,440 | 4,460 | -60 | -1.3% | 277,800 |
| 2021/08/19 | 4,610 | 4,620 | 4,510 | 4,520 | -160 | -3.4% | 222,600 |
| 2021/08/18 | 4,625 | 4,720 | 4,615 | 4,680 | -15 | -0.3% | 168,400 |
| 2021/08/17 | 4,780 | 4,805 | 4,685 | 4,695 | -90 | -1.9% | 155,500 |
| 2021/08/16 | 4,830 | 4,850 | 4,770 | 4,785 | -110 | -2.2% | 193,700 |
| 2021/08/13 | 4,900 | 4,945 | 4,840 | 4,895 | +45 | +0.9% | 289,900 |
| 2021/08/12 | 4,780 | 4,885 | 4,745 | 4,850 | +140 | +3% | 310,800 |
| 2021/08/11 | 4,580 | 4,755 | 4,570 | 4,710 | +145 | +3.2% | 310,700 |
| 2021/08/10 | 4,680 | 4,685 | 4,545 | 4,565 | +235 | +5.4% | 662,900 |
| 2021/08/06 | 4,265 | 4,355 | 4,265 | 4,330 | +70 | +1.6% | 175,100 |
| 2021/08/05 | 4,185 | 4,285 | 4,185 | 4,260 | +5 | +0.1% | 124,400 |
| 2021/08/04 | 4,360 | 4,360 | 4,255 | 4,255 | -85 | -2% | 229,600 |
| 2021/08/03 | 4,280 | 4,345 | 4,265 | 4,340 | -10 | -0.2% | 206,300 |
| 2021/08/02 | 4,245 | 4,360 | 4,245 | 4,350 | +115 | +2.7% | 159,400 |
| 2021/07/30 | 4,295 | 4,325 | 4,225 | 4,235 | -80 | -1.9% | 198,000 |
| 2021/07/29 | 4,305 | 4,315 | 4,250 | 4,315 | +55 | +1.3% | 129,500 |
| 2021/07/28 | 4,235 | 4,315 | 4,225 | 4,260 | -35 | -0.8% | 121,900 |
| 2021/07/27 | 4,270 | 4,330 | 4,270 | 4,295 | +80 | +1.9% | 147,400 |
| 2021/07/26 | 4,190 | 4,235 | 4,180 | 4,215 | +90 | +2.2% | 150,300 |
| 2021/07/21 | 4,150 | 4,195 | 4,090 | 4,125 | +45 | +1.1% | 166,400 |
| 2021/07/20 | 4,125 | 4,145 | 4,080 | 4,080 | -115 | -2.7% | 190,600 |
| 2021/07/19 | 4,245 | 4,265 | 4,170 | 4,195 | -120 | -2.8% | 178,300 |
| 2021/07/16 | 4,260 | 4,340 | 4,255 | 4,315 | +50 | +1.2% | 168,700 |
| 2021/07/15 | 4,290 | 4,295 | 4,245 | 4,265 | -75 | -1.7% | 203,900 |
| 2021/07/14 | 4,290 | 4,365 | 4,280 | 4,340 | -10 | -0.2% | 148,700 |
| 2021/07/13 | 4,295 | 4,375 | 4,295 | 4,350 | +70 | +1.6% | 188,600 |
| 2021/07/12 | 4,320 | 4,345 | 4,265 | 4,280 | +30 | +0.7% | 247,600 |
| 2021/07/09 | 4,250 | 4,275 | 4,185 | 4,250 | -70 | -1.6% | 390,500 |
| 2021/07/08 | 4,355 | 4,390 | 4,320 | 4,320 | -70 | -1.6% | 205,500 |
| 2021/07/07 | 4,365 | 4,430 | 4,355 | 4,390 | -95 | -2.1% | 206,800 |
| 2021/07/06 | 4,415 | 4,505 | 4,375 | 4,485 | +90 | +2% | 179,900 |
| 2021/07/05 | 4,380 | 4,410 | 4,325 | 4,395 | -20 | -0.5% | 145,000 |
| 2021/07/02 | 4,420 | 4,460 | 4,400 | 4,415 | +35 | +0.8% | 178,400 |
| 2021/07/01 | 4,425 | 4,460 | 4,375 | 4,380 | +5 | +0.1% | 164,200 |
| 2021/06/30 | 4,410 | 4,450 | 4,375 | 4,375 | ±0 | ±0% | 162,200 |
| 2021/06/29 | 4,365 | 4,395 | 4,320 | 4,375 | -75 | -1.7% | 155,300 |
| 2021/06/28 | 4,460 | 4,490 | 4,435 | 4,450 | -5 | -0.1% | 120,800 |
| 2021/06/25 | 4,420 | 4,475 | 4,415 | 4,455 | +75 | +1.7% | 171,100 |
| 2021/06/24 | 4,335 | 4,400 | 4,325 | 4,380 | +75 | +1.7% | 186,200 |
| 2021/06/23 | 4,320 | 4,330 | 4,260 | 4,305 | -5 | -0.1% | 180,200 |
| 2021/06/22 | 4,325 | 4,340 | 4,280 | 4,310 | +125 | +3% | 216,600 |
| 2021/06/21 | 4,245 | 4,265 | 4,160 | 4,185 | -155 | -3.6% | 253,700 |
| 2021/06/18 | 4,415 | 4,440 | 4,340 | 4,340 | -145 | -3.2% | 365,000 |
| 2021/06/17 | 4,550 | 4,550 | 4,465 | 4,485 | +90 | +2% | 293,300 |
| 2021/06/16 | 4,420 | 4,465 | 4,395 | 4,395 | -25 | -0.6% | 143,500 |
| 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 |
1001～
1050
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
