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 |
|---|---|---|---|---|---|---|---|
| 2019/09/06 | 3,485 | 3,490 | 3,415 | 3,425 | -45 | -1.3% | 264,600 |
| 2019/09/05 | 3,425 | 3,500 | 3,425 | 3,470 | +80 | +2.4% | 365,400 |
| 2019/09/04 | 3,435 | 3,440 | 3,385 | 3,390 | -15 | -0.4% | 231,100 |
| 2019/09/03 | 3,355 | 3,430 | 3,355 | 3,405 | +35 | +1% | 176,300 |
| 2019/09/02 | 3,375 | 3,400 | 3,340 | 3,370 | -30 | -0.9% | 323,600 |
| 2019/08/30 | 3,410 | 3,440 | 3,385 | 3,400 | +5 | +0.1% | 243,100 |
| 2019/08/29 | 3,390 | 3,400 | 3,365 | 3,395 | +20 | +0.6% | 133,600 |
| 2019/08/28 | 3,405 | 3,405 | 3,370 | 3,375 | +15 | +0.4% | 181,300 |
| 2019/08/27 | 3,405 | 3,410 | 3,360 | 3,360 | -10 | -0.3% | 196,700 |
| 2019/08/26 | 3,345 | 3,390 | 3,325 | 3,370 | -45 | -1.3% | 233,900 |
| 2019/08/23 | 3,420 | 3,420 | 3,370 | 3,415 | -5 | -0.1% | 213,800 |
| 2019/08/22 | 3,475 | 3,475 | 3,410 | 3,420 | -40 | -1.2% | 236,500 |
| 2019/08/21 | 3,485 | 3,495 | 3,455 | 3,460 | -55 | -1.6% | 164,500 |
| 2019/08/20 | 3,525 | 3,540 | 3,470 | 3,515 | -5 | -0.1% | 219,700 |
| 2019/08/19 | 3,525 | 3,555 | 3,485 | 3,520 | +5 | +0.1% | 143,600 |
| 2019/08/16 | 3,475 | 3,525 | 3,455 | 3,515 | -10 | -0.3% | 192,600 |
| 2019/08/15 | 3,450 | 3,525 | 3,445 | 3,525 | -25 | -0.7% | 277,900 |
| 2019/08/14 | 3,430 | 3,565 | 3,430 | 3,550 | +190 | +5.7% | 395,400 |
| 2019/08/13 | 3,410 | 3,420 | 3,285 | 3,360 | +75 | +2.3% | 704,600 |
| 2019/08/09 | 3,300 | 3,315 | 3,270 | 3,285 | +25 | +0.8% | 331,800 |
| 2019/08/08 | 3,250 | 3,270 | 3,240 | 3,260 | +5 | +0.2% | 245,200 |
| 2019/08/07 | 3,215 | 3,265 | 3,190 | 3,255 | -25 | -0.8% | 278,900 |
| 2019/08/06 | 3,145 | 3,285 | 3,130 | 3,280 | +45 | +1.4% | 333,500 |
| 2019/08/05 | 3,320 | 3,330 | 3,220 | 3,235 | -105 | -3.1% | 393,700 |
| 2019/08/02 | 3,380 | 3,390 | 3,320 | 3,340 | -105 | -3% | 371,100 |
| 2019/08/01 | 3,425 | 3,460 | 3,410 | 3,445 | -15 | -0.4% | 220,800 |
| 2019/07/31 | 3,475 | 3,500 | 3,450 | 3,460 | -45 | -1.3% | 339,300 |
| 2019/07/30 | 3,490 | 3,525 | 3,490 | 3,505 | +45 | +1.3% | 226,300 |
| 2019/07/29 | 3,475 | 3,480 | 3,425 | 3,460 | -5 | -0.1% | 162,900 |
| 2019/07/26 | 3,515 | 3,520 | 3,460 | 3,465 | -55 | -1.6% | 171,200 |
| 2019/07/25 | 3,530 | 3,550 | 3,500 | 3,520 | -30 | -0.8% | 246,800 |
| 2019/07/24 | 3,545 | 3,585 | 3,540 | 3,550 | +30 | +0.9% | 313,000 |
| 2019/07/23 | 3,500 | 3,530 | 3,475 | 3,520 | +25 | +0.7% | 237,400 |
| 2019/07/22 | 3,500 | 3,520 | 3,480 | 3,495 | +5 | +0.1% | 200,100 |
| 2019/07/19 | 3,445 | 3,495 | 3,430 | 3,490 | +55 | +1.6% | 245,700 |
| 2019/07/18 | 3,500 | 3,510 | 3,420 | 3,435 | -50 | -1.4% | 254,800 |
| 2019/07/17 | 3,455 | 3,505 | 3,455 | 3,485 | +30 | +0.9% | 211,000 |
| 2019/07/16 | 3,430 | 3,465 | 3,425 | 3,455 | +35 | +1% | 230,900 |
| 2019/07/12 | 3,440 | 3,455 | 3,420 | 3,420 | +25 | +0.7% | 237,000 |
| 2019/07/11 | 3,360 | 3,410 | 3,355 | 3,395 | +25 | +0.7% | 181,600 |
| 2019/07/10 | 3,380 | 3,385 | 3,355 | 3,370 | -55 | -1.6% | 215,900 |
| 2019/07/09 | 3,455 | 3,455 | 3,405 | 3,425 | -30 | -0.9% | 146,900 |
| 2019/07/08 | 3,480 | 3,485 | 3,450 | 3,455 | -35 | -1% | 140,100 |
| 2019/07/05 | 3,520 | 3,525 | 3,485 | 3,490 | -30 | -0.9% | 123,800 |
| 2019/07/04 | 3,530 | 3,535 | 3,500 | 3,520 | +10 | +0.3% | 118,600 |
| 2019/07/03 | 3,490 | 3,525 | 3,475 | 3,510 | -25 | -0.7% | 145,700 |
| 2019/07/02 | 3,510 | 3,540 | 3,495 | 3,535 | +10 | +0.3% | 157,600 |
| 2019/07/01 | 3,545 | 3,560 | 3,490 | 3,525 | +70 | +2% | 198,700 |
| 2019/06/28 | 3,485 | 3,495 | 3,415 | 3,455 | -75 | -2.1% | 342,700 |
| 2019/06/27 | 3,525 | 3,540 | 3,505 | 3,530 | +35 | +1% | 169,200 |
1401～
1450
件表示中 / 3713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 | 453,900円 | +2.0% | -22.0% | 3.50% | 10.01倍 | 0.68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 |
| 三菱マ | 223,400円 | -4.7% | -45.2% | 4.48% | 14.60倍 | 0.43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 |
| 三井金 | 494,400円 | -8.8% | -46.3% | 3.94% | 20.19倍 | 0.85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 |
| ＵＡＣＪ | 500,000円 | +4.1% | -18.7% | 3.20% | 11.31倍 | 0.78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 | 679,000円 | +9.3% | +108.5% | 2.65% | 13.39倍 | 2.40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
