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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,540 | 3,585 | 3,490 | 3,490 | ±0 | ±0% | 469,100 |
| 2018/12/11 | 3,505 | 3,505 | 3,435 | 3,490 | -45 | -1.3% | 304,800 |
| 2018/12/10 | 3,520 | 3,550 | 3,505 | 3,535 | -10 | -0.3% | 240,100 |
| 2018/12/07 | 3,575 | 3,590 | 3,510 | 3,545 | -20 | -0.6% | 193,500 |
| 2018/12/06 | 3,580 | 3,590 | 3,535 | 3,565 | -55 | -1.5% | 314,300 |
| 2018/12/05 | 3,590 | 3,645 | 3,575 | 3,620 | -5 | -0.1% | 276,700 |
| 2018/12/04 | 3,725 | 3,735 | 3,615 | 3,625 | -145 | -3.8% | 435,500 |
| 2018/12/03 | 3,780 | 3,830 | 3,745 | 3,770 | +30 | +0.8% | 328,500 |
| 2018/11/30 | 3,715 | 3,745 | 3,700 | 3,740 | +60 | +1.6% | 238,500 |
| 2018/11/29 | 3,680 | 3,700 | 3,660 | 3,680 | +25 | +0.7% | 180,600 |
| 2018/11/28 | 3,645 | 3,685 | 3,620 | 3,655 | -10 | -0.3% | 322,800 |
| 2018/11/27 | 3,665 | 3,690 | 3,625 | 3,665 | +50 | +1.4% | 246,900 |
| 2018/11/26 | 3,495 | 3,620 | 3,475 | 3,615 | +75 | +2.1% | 310,700 |
| 2018/11/22 | 3,510 | 3,610 | 3,500 | 3,540 | +5 | +0.1% | 296,300 |
| 2018/11/21 | 3,505 | 3,555 | 3,480 | 3,535 | -65 | -1.8% | 247,800 |
| 2018/11/20 | 3,545 | 3,625 | 3,525 | 3,600 | -5 | -0.1% | 278,600 |
| 2018/11/19 | 3,615 | 3,635 | 3,575 | 3,605 | -5 | -0.1% | 266,700 |
| 2018/11/16 | 3,610 | 3,625 | 3,570 | 3,610 | +10 | +0.3% | 340,200 |
| 2018/11/15 | 3,570 | 3,630 | 3,560 | 3,600 | +30 | +0.8% | 322,000 |
| 2018/11/14 | 3,505 | 3,605 | 3,500 | 3,570 | +70 | +2% | 383,100 |
| 2018/11/13 | 3,460 | 3,510 | 3,415 | 3,500 | -30 | -0.8% | 318,000 |
| 2018/11/12 | 3,390 | 3,535 | 3,375 | 3,530 | +70 | +2% | 353,900 |
| 2018/11/09 | 3,490 | 3,545 | 3,455 | 3,460 | -10 | -0.3% | 309,600 |
| 2018/11/08 | 3,540 | 3,540 | 3,470 | 3,470 | -30 | -0.9% | 261,100 |
| 2018/11/07 | 3,550 | 3,600 | 3,485 | 3,500 | -40 | -1.1% | 465,400 |
| 2018/11/06 | 3,490 | 3,550 | 3,460 | 3,540 | +85 | +2.5% | 255,500 |
| 2018/11/05 | 3,430 | 3,480 | 3,415 | 3,455 | +5 | +0.1% | 230,000 |
| 2018/11/02 | 3,385 | 3,460 | 3,355 | 3,450 | +100 | +3% | 379,900 |
| 2018/11/01 | 3,310 | 3,370 | 3,295 | 3,350 | +55 | +1.7% | 278,600 |
| 2018/10/31 | 3,230 | 3,305 | 3,205 | 3,295 | +60 | +1.9% | 384,300 |
| 2018/10/30 | 3,150 | 3,240 | 3,130 | 3,235 | -55 | -1.7% | 963,000 |
| 2018/10/29 | 3,255 | 3,305 | 3,200 | 3,290 | +105 | +3.3% | 368,200 |
| 2018/10/26 | 3,195 | 3,225 | 3,145 | 3,185 | +10 | +0.3% | 521,800 |
| 2018/10/25 | 3,260 | 3,275 | 3,160 | 3,175 | -170 | -5.1% | 494,300 |
| 2018/10/24 | 3,375 | 3,400 | 3,310 | 3,345 | -45 | -1.3% | 511,100 |
| 2018/10/23 | 3,430 | 3,440 | 3,375 | 3,390 | -40 | -1.2% | 380,200 |
| 2018/10/22 | 3,395 | 3,445 | 3,375 | 3,430 | ±0 | ±0% | 474,200 |
| 2018/10/19 | 3,360 | 3,430 | 3,330 | 3,430 | +30 | +0.9% | 553,400 |
| 2018/10/18 | 3,400 | 3,430 | 3,385 | 3,400 | +40 | +1.2% | 397,600 |
| 2018/10/17 | 3,435 | 3,445 | 3,350 | 3,360 | -50 | -1.5% | 316,300 |
| 2018/10/16 | 3,330 | 3,415 | 3,315 | 3,410 | +80 | +2.4% | 460,600 |
| 2018/10/15 | 3,330 | 3,365 | 3,320 | 3,330 | -25 | -0.7% | 317,700 |
| 2018/10/12 | 3,330 | 3,360 | 3,300 | 3,355 | +10 | +0.3% | 455,800 |
| 2018/10/11 | 3,350 | 3,410 | 3,325 | 3,345 | -145 | -4.2% | 365,100 |
| 2018/10/10 | 3,550 | 3,565 | 3,465 | 3,490 | -55 | -1.6% | 408,700 |
| 2018/10/09 | 3,565 | 3,570 | 3,485 | 3,545 | -85 | -2.3% | 493,300 |
| 2018/10/05 | 3,635 | 3,685 | 3,605 | 3,630 | -80 | -2.2% | 386,000 |
| 2018/10/04 | 3,710 | 3,735 | 3,690 | 3,710 | +50 | +1.4% | 397,300 |
| 2018/10/03 | 3,745 | 3,765 | 3,630 | 3,660 | -70 | -1.9% | 475,300 |
| 2018/10/02 | 3,700 | 3,735 | 3,695 | 3,730 | +70 | +1.9% | 390,400 |
1651～
1700
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
