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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 4,660 | 4,660 | 4,521 | 4,530 | ±0 | ±0% | 175,100 |
| 2025/04/22 | 4,385 | 4,535 | 4,385 | 4,530 | +123 | +2.8% | 185,800 |
| 2025/04/21 | 4,400 | 4,425 | 4,363 | 4,407 | -28 | -0.6% | 91,900 |
| 2025/04/18 | 4,374 | 4,435 | 4,351 | 4,435 | +50 | +1.1% | 103,500 |
| 2025/04/17 | 4,312 | 4,385 | 4,300 | 4,385 | +3 | +0.1% | 202,800 |
| 2025/04/16 | 4,450 | 4,450 | 4,363 | 4,382 | -30 | -0.7% | 109,800 |
| 2025/04/15 | 4,444 | 4,485 | 4,406 | 4,412 | +30 | +0.7% | 140,800 |
| 2025/04/14 | 4,354 | 4,415 | 4,325 | 4,382 | +98 | +2.3% | 121,300 |
| 2025/04/11 | 4,090 | 4,300 | 4,077 | 4,284 | -26 | -0.6% | 189,600 |
| 2025/04/10 | 4,346 | 4,346 | 4,214 | 4,310 | +375 | +9.5% | 225,000 |
| 2025/04/09 | 3,970 | 3,987 | 3,880 | 3,935 | -162 | -4% | 281,500 |
| 2025/04/08 | 4,090 | 4,217 | 4,071 | 4,097 | +135 | +3.4% | 248,000 |
| 2025/04/07 | 4,000 | 4,087 | 3,940 | 3,962 | -376 | -8.7% | 509,400 |
| 2025/04/04 | 4,375 | 4,386 | 4,274 | 4,338 | -181 | -4% | 275,100 |
| 2025/04/03 | 4,550 | 4,561 | 4,471 | 4,519 | -109 | -2.4% | 342,400 |
| 2025/04/02 | 4,646 | 4,669 | 4,626 | 4,628 | -18 | -0.4% | 234,700 |
| 2025/04/01 | 4,630 | 4,684 | 4,605 | 4,646 | +17 | +0.4% | 178,000 |
| 2025/03/31 | 4,680 | 4,680 | 4,566 | 4,629 | -171 | -3.6% | 322,700 |
| 2025/03/28 | 4,879 | 4,917 | 4,780 | 4,800 | -199 | -4% | 329,500 |
| 2025/03/27 | 5,000 | 5,033 | 4,953 | 4,999 | -42 | -0.8% | 262,300 |
| 2025/03/26 | 4,959 | 5,084 | 4,920 | 5,041 | +133 | +2.7% | 262,100 |
| 2025/03/25 | 4,866 | 4,940 | 4,850 | 4,908 | +15 | +0.3% | 183,700 |
| 2025/03/24 | 4,902 | 4,906 | 4,852 | 4,893 | -23 | -0.5% | 184,700 |
| 2025/03/21 | 4,903 | 4,987 | 4,898 | 4,916 | -14 | -0.3% | 247,700 |
| 2025/03/19 | 4,896 | 5,020 | 4,883 | 4,930 | +22 | +0.4% | 228,500 |
| 2025/03/18 | 4,884 | 4,919 | 4,871 | 4,908 | +62 | +1.3% | 133,400 |
| 2025/03/17 | 4,835 | 4,848 | 4,800 | 4,846 | +75 | +1.6% | 144,800 |
| 2025/03/14 | 4,724 | 4,807 | 4,724 | 4,771 | +11 | +0.2% | 250,700 |
| 2025/03/13 | 4,750 | 4,789 | 4,723 | 4,760 | +24 | +0.5% | 159,900 |
| 2025/03/12 | 4,781 | 4,792 | 4,706 | 4,736 | -30 | -0.6% | 237,300 |
| 2025/03/11 | 4,772 | 4,832 | 4,699 | 4,766 | -35 | -0.7% | 331,500 |
| 2025/03/10 | 4,735 | 4,809 | 4,719 | 4,801 | +69 | +1.5% | 189,600 |
| 2025/03/07 | 4,680 | 4,736 | 4,642 | 4,732 | +30 | +0.6% | 184,700 |
| 2025/03/06 | 4,720 | 4,725 | 4,682 | 4,702 | +42 | +0.9% | 190,500 |
| 2025/03/05 | 4,596 | 4,669 | 4,583 | 4,660 | +52 | +1.1% | 209,500 |
| 2025/03/04 | 4,625 | 4,642 | 4,594 | 4,608 | -3 | -0.1% | 195,100 |
| 2025/03/03 | 4,600 | 4,621 | 4,539 | 4,611 | +52 | +1.1% | 147,500 |
| 2025/02/28 | 4,585 | 4,619 | 4,553 | 4,559 | -54 | -1.2% | 229,800 |
| 2025/02/27 | 4,574 | 4,634 | 4,565 | 4,613 | +53 | +1.2% | 118,900 |
| 2025/02/26 | 4,506 | 4,574 | 4,454 | 4,560 | +11 | +0.2% | 213,400 |
| 2025/02/25 | 4,554 | 4,586 | 4,548 | 4,549 | -37 | -0.8% | 198,300 |
| 2025/02/21 | 4,616 | 4,627 | 4,566 | 4,586 | -21 | -0.5% | 208,300 |
| 2025/02/20 | 4,593 | 4,616 | 4,577 | 4,607 | -25 | -0.5% | 255,000 |
| 2025/02/19 | 4,612 | 4,645 | 4,600 | 4,632 | +42 | +0.9% | 203,700 |
| 2025/02/18 | 4,604 | 4,631 | 4,570 | 4,590 | +3 | +0.1% | 160,000 |
| 2025/02/17 | 4,603 | 4,652 | 4,572 | 4,587 | -12 | -0.3% | 238,100 |
| 2025/02/14 | 4,690 | 4,744 | 4,583 | 4,599 | -108 | -2.3% | 288,200 |
| 2025/02/13 | 4,563 | 4,789 | 4,541 | 4,707 | +138 | +3% | 431,900 |
| 2025/02/12 | 4,793 | 4,797 | 4,565 | 4,569 | -88 | -1.9% | 590,200 |
| 2025/02/10 | 4,644 | 4,659 | 4,619 | 4,657 | +33 | +0.7% | 136,900 |
101～
150
件表示中 / 3786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 | 538,200円 | +2.0% | -22.0% | 2.95% | 11.87倍 | 0.80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 | 262,100円 | -4.7% | -45.2% | 3.82% | 17.12倍 | 0.51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 | 631,000円 | +4.1% | -18.7% | 2.54% | 14.28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 | 806,000円 | +9.3% | +108.5% | 2.23% | 15.91倍 | 2.85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
