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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 3,345 | 3,390 | 3,335 | 3,385 | +10 | +0.3% | 234,200 |
| 2019/05/20 | 3,410 | 3,445 | 3,370 | 3,375 | -35 | -1% | 243,100 |
| 2019/05/17 | 3,360 | 3,445 | 3,335 | 3,410 | +60 | +1.8% | 250,200 |
| 2019/05/16 | 3,360 | 3,385 | 3,320 | 3,350 | -15 | -0.4% | 227,800 |
| 2019/05/15 | 3,390 | 3,435 | 3,325 | 3,365 | +25 | +0.7% | 343,700 |
| 2019/05/14 | 3,385 | 3,385 | 3,255 | 3,340 | -125 | -3.6% | 761,200 |
| 2019/05/13 | 3,440 | 3,500 | 3,410 | 3,465 | +10 | +0.3% | 400,800 |
| 2019/05/10 | 3,445 | 3,505 | 3,405 | 3,455 | +30 | +0.9% | 424,400 |
| 2019/05/09 | 3,445 | 3,465 | 3,425 | 3,425 | -60 | -1.7% | 323,300 |
| 2019/05/08 | 3,500 | 3,535 | 3,475 | 3,485 | -70 | -2% | 343,800 |
| 2019/05/07 | 3,585 | 3,585 | 3,530 | 3,555 | -60 | -1.7% | 303,800 |
| 2019/04/26 | 3,660 | 3,670 | 3,585 | 3,615 | -70 | -1.9% | 209,500 |
| 2019/04/25 | 3,670 | 3,700 | 3,620 | 3,685 | -25 | -0.7% | 257,900 |
| 2019/04/24 | 3,750 | 3,760 | 3,705 | 3,710 | -55 | -1.5% | 157,100 |
| 2019/04/23 | 3,765 | 3,780 | 3,750 | 3,765 | +15 | +0.4% | 90,200 |
| 2019/04/22 | 3,720 | 3,765 | 3,715 | 3,750 | +10 | +0.3% | 108,700 |
| 2019/04/19 | 3,760 | 3,760 | 3,705 | 3,740 | +15 | +0.4% | 124,400 |
| 2019/04/18 | 3,805 | 3,805 | 3,710 | 3,725 | -50 | -1.3% | 217,800 |
| 2019/04/17 | 3,815 | 3,830 | 3,775 | 3,775 | -10 | -0.3% | 183,200 |
| 2019/04/16 | 3,790 | 3,805 | 3,765 | 3,785 | -5 | -0.1% | 178,300 |
| 2019/04/15 | 3,810 | 3,820 | 3,770 | 3,790 | +35 | +0.9% | 202,400 |
| 2019/04/12 | 3,790 | 3,800 | 3,750 | 3,755 | -25 | -0.7% | 215,200 |
| 2019/04/11 | 3,760 | 3,785 | 3,740 | 3,780 | +25 | +0.7% | 187,800 |
| 2019/04/10 | 3,740 | 3,770 | 3,700 | 3,755 | ±0 | ±0% | 207,800 |
| 2019/04/09 | 3,760 | 3,775 | 3,720 | 3,755 | -35 | -0.9% | 273,500 |
| 2019/04/08 | 3,865 | 3,865 | 3,775 | 3,790 | -50 | -1.3% | 207,400 |
| 2019/04/05 | 3,850 | 3,885 | 3,820 | 3,840 | +35 | +0.9% | 368,400 |
| 2019/04/04 | 3,785 | 3,815 | 3,765 | 3,805 | +70 | +1.9% | 309,900 |
| 2019/04/03 | 3,685 | 3,745 | 3,655 | 3,735 | +40 | +1.1% | 289,200 |
| 2019/04/02 | 3,830 | 3,855 | 3,675 | 3,695 | -10 | -0.3% | 378,000 |
| 2019/04/01 | 3,695 | 3,755 | 3,685 | 3,705 | +65 | +1.8% | 264,300 |
| 2019/03/29 | 3,650 | 3,655 | 3,560 | 3,640 | -10 | -0.3% | 389,800 |
| 2019/03/28 | 3,690 | 3,690 | 3,610 | 3,650 | -35 | -0.9% | 339,100 |
| 2019/03/27 | 3,725 | 3,735 | 3,620 | 3,685 | -85 | -2.3% | 306,500 |
| 2019/03/26 | 3,700 | 3,775 | 3,695 | 3,770 | +100 | +2.7% | 315,900 |
| 2019/03/25 | 3,620 | 3,680 | 3,605 | 3,670 | -35 | -0.9% | 204,600 |
| 2019/03/22 | 3,700 | 3,715 | 3,670 | 3,705 | +20 | +0.5% | 220,200 |
| 2019/03/20 | 3,720 | 3,730 | 3,665 | 3,685 | -25 | -0.7% | 182,400 |
| 2019/03/19 | 3,710 | 3,760 | 3,700 | 3,710 | ±0 | ±0% | 259,500 |
| 2019/03/18 | 3,675 | 3,710 | 3,660 | 3,710 | +50 | +1.4% | 266,100 |
| 2019/03/15 | 3,670 | 3,695 | 3,605 | 3,660 | +40 | +1.1% | 284,900 |
| 2019/03/14 | 3,640 | 3,660 | 3,620 | 3,620 | +45 | +1.3% | 433,700 |
| 2019/03/13 | 3,555 | 3,590 | 3,535 | 3,575 | +20 | +0.6% | 274,100 |
| 2019/03/12 | 3,530 | 3,570 | 3,515 | 3,555 | +60 | +1.7% | 251,000 |
| 2019/03/11 | 3,445 | 3,495 | 3,445 | 3,495 | +35 | +1% | 357,300 |
| 2019/03/08 | 3,535 | 3,535 | 3,435 | 3,460 | -55 | -1.6% | 503,600 |
| 2019/03/07 | 3,490 | 3,535 | 3,485 | 3,515 | -20 | -0.6% | 341,900 |
| 2019/03/06 | 3,525 | 3,555 | 3,495 | 3,535 | -5 | -0.1% | 219,600 |
| 2019/03/05 | 3,545 | 3,555 | 3,515 | 3,540 | -35 | -1% | 199,900 |
| 2019/03/04 | 3,585 | 3,590 | 3,540 | 3,575 | -20 | -0.6% | 253,900 |
1551～
1600
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
