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 |
|---|---|---|---|---|---|---|---|
| 2021/03/24 | 4,625 | 4,660 | 4,510 | 4,560 | -135 | -2.9% | 360,300 |
| 2021/03/23 | 4,835 | 4,895 | 4,680 | 4,695 | -100 | -2.1% | 427,600 |
| 2021/03/22 | 4,815 | 4,850 | 4,760 | 4,795 | -65 | -1.3% | 231,400 |
| 2021/03/19 | 4,780 | 4,885 | 4,750 | 4,860 | +45 | +0.9% | 362,700 |
| 2021/03/18 | 4,775 | 4,840 | 4,765 | 4,815 | +110 | +2.3% | 278,500 |
| 2021/03/17 | 4,680 | 4,750 | 4,680 | 4,705 | +5 | +0.1% | 344,900 |
| 2021/03/16 | 4,675 | 4,770 | 4,645 | 4,700 | +10 | +0.2% | 226,200 |
| 2021/03/15 | 4,695 | 4,750 | 4,660 | 4,690 | +50 | +1.1% | 250,500 |
| 2021/03/12 | 4,660 | 4,685 | 4,615 | 4,640 | +40 | +0.9% | 433,800 |
| 2021/03/11 | 4,595 | 4,665 | 4,565 | 4,600 | +105 | +2.3% | 369,800 |
| 2021/03/10 | 4,455 | 4,500 | 4,385 | 4,495 | -10 | -0.2% | 301,200 |
| 2021/03/09 | 4,415 | 4,535 | 4,410 | 4,505 | +160 | +3.7% | 430,200 |
| 2021/03/08 | 4,365 | 4,470 | 4,335 | 4,345 | +90 | +2.1% | 379,200 |
| 2021/03/05 | 4,310 | 4,315 | 4,150 | 4,255 | +85 | +2% | 349,400 |
| 2021/03/04 | 4,300 | 4,340 | 4,120 | 4,170 | -125 | -2.9% | 293,100 |
| 2021/03/03 | 4,260 | 4,300 | 4,225 | 4,295 | +130 | +3.1% | 229,900 |
| 2021/03/02 | 4,250 | 4,305 | 4,150 | 4,165 | -40 | -1% | 288,100 |
| 2021/03/01 | 4,265 | 4,285 | 4,140 | 4,205 | +10 | +0.2% | 240,100 |
| 2021/02/26 | 4,285 | 4,310 | 4,180 | 4,195 | -125 | -2.9% | 386,800 |
| 2021/02/25 | 4,230 | 4,355 | 4,220 | 4,320 | +230 | +5.6% | 356,900 |
| 2021/02/24 | 4,205 | 4,240 | 4,085 | 4,090 | -85 | -2% | 332,300 |
| 2021/02/22 | 4,035 | 4,180 | 4,020 | 4,175 | +210 | +5.3% | 267,700 |
| 2021/02/19 | 4,010 | 4,040 | 3,945 | 3,965 | -115 | -2.8% | 264,200 |
| 2021/02/18 | 4,195 | 4,205 | 4,055 | 4,080 | -65 | -1.6% | 423,700 |
| 2021/02/17 | 4,060 | 4,155 | 4,035 | 4,145 | +100 | +2.5% | 285,800 |
| 2021/02/16 | 3,960 | 4,050 | 3,950 | 4,045 | +135 | +3.5% | 387,500 |
| 2021/02/15 | 3,995 | 4,010 | 3,905 | 3,910 | -75 | -1.9% | 479,100 |
| 2021/02/12 | 4,080 | 4,090 | 3,960 | 3,985 | -105 | -2.6% | 499,900 |
| 2021/02/10 | 4,205 | 4,215 | 4,075 | 4,090 | -255 | -5.9% | 419,000 |
| 2021/02/09 | 4,350 | 4,355 | 4,260 | 4,345 | +60 | +1.4% | 331,000 |
| 2021/02/08 | 4,225 | 4,345 | 4,220 | 4,285 | +85 | +2% | 270,800 |
| 2021/02/05 | 4,185 | 4,245 | 4,165 | 4,200 | +55 | +1.3% | 258,600 |
| 2021/02/04 | 4,110 | 4,165 | 4,105 | 4,145 | +45 | +1.1% | 166,200 |
| 2021/02/03 | 4,080 | 4,165 | 4,080 | 4,100 | +40 | +1% | 293,300 |
| 2021/02/02 | 3,960 | 4,120 | 3,960 | 4,060 | +155 | +4% | 390,100 |
| 2021/02/01 | 3,815 | 3,915 | 3,805 | 3,905 | +90 | +2.4% | 203,000 |
| 2021/01/29 | 3,905 | 3,925 | 3,800 | 3,815 | -80 | -2.1% | 172,100 |
| 2021/01/28 | 3,815 | 3,920 | 3,805 | 3,895 | -55 | -1.4% | 341,000 |
| 2021/01/27 | 3,980 | 4,015 | 3,925 | 3,950 | -35 | -0.9% | 205,600 |
| 2021/01/26 | 4,000 | 4,025 | 3,985 | 3,985 | -60 | -1.5% | 198,900 |
| 2021/01/25 | 4,035 | 4,070 | 4,015 | 4,045 | +10 | +0.2% | 178,400 |
| 2021/01/22 | 4,060 | 4,080 | 4,020 | 4,035 | -70 | -1.7% | 140,000 |
| 2021/01/21 | 4,070 | 4,130 | 4,050 | 4,105 | +50 | +1.2% | 149,800 |
| 2021/01/20 | 4,085 | 4,130 | 4,040 | 4,055 | -5 | -0.1% | 224,900 |
| 2021/01/19 | 4,070 | 4,110 | 4,045 | 4,060 | +15 | +0.4% | 156,900 |
| 2021/01/18 | 4,080 | 4,110 | 4,030 | 4,045 | -105 | -2.5% | 85,000 |
| 2021/01/15 | 4,205 | 4,215 | 4,120 | 4,150 | +15 | +0.4% | 167,800 |
| 2021/01/14 | 4,185 | 4,240 | 4,110 | 4,135 | -45 | -1.1% | 246,600 |
| 2021/01/13 | 4,185 | 4,195 | 4,125 | 4,180 | +55 | +1.3% | 222,100 |
| 2021/01/12 | 4,065 | 4,145 | 4,065 | 4,125 | -5 | -0.1% | 206,200 |
1101～
1150
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 | 259,000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
