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 |
|---|---|---|---|---|---|---|---|
| 2018/06/13 | 3,665 | 3,725 | 3,640 | 3,710 | -25 | -0.7% | 406,900 |
| 2018/06/12 | 3,770 | 3,785 | 3,700 | 3,735 | ±0 | ±0% | 359,900 |
| 2018/06/11 | 3,700 | 3,755 | 3,670 | 3,735 | +25 | +0.7% | 199,900 |
| 2018/06/08 | 3,715 | 3,750 | 3,695 | 3,710 | -20 | -0.5% | 321,300 |
| 2018/06/07 | 3,750 | 3,760 | 3,710 | 3,730 | +30 | +0.8% | 285,800 |
| 2018/06/06 | 3,680 | 3,735 | 3,680 | 3,700 | +40 | +1.1% | 246,800 |
| 2018/06/05 | 3,635 | 3,675 | 3,630 | 3,660 | +70 | +1.9% | 320,200 |
| 2018/06/04 | 3,580 | 3,625 | 3,580 | 3,590 | +55 | +1.6% | 269,900 |
| 2018/06/01 | 3,465 | 3,565 | 3,465 | 3,535 | +90 | +2.6% | 465,400 |
| 2018/05/31 | 3,515 | 3,520 | 3,425 | 3,445 | -15 | -0.4% | 592,500 |
| 2018/05/30 | 3,490 | 3,495 | 3,445 | 3,460 | -100 | -2.8% | 296,700 |
| 2018/05/29 | 3,570 | 3,600 | 3,540 | 3,560 | -50 | -1.4% | 332,100 |
| 2018/05/28 | 3,600 | 3,615 | 3,585 | 3,610 | +10 | +0.3% | 258,600 |
| 2018/05/25 | 3,585 | 3,610 | 3,545 | 3,600 | +5 | +0.1% | 385,200 |
| 2018/05/24 | 3,660 | 3,665 | 3,585 | 3,595 | -90 | -2.4% | 413,900 |
| 2018/05/23 | 3,735 | 3,740 | 3,680 | 3,685 | -50 | -1.3% | 425,900 |
| 2018/05/22 | 3,780 | 3,795 | 3,725 | 3,735 | -35 | -0.9% | 225,400 |
| 2018/05/21 | 3,795 | 3,795 | 3,745 | 3,770 | -30 | -0.8% | 269,900 |
| 2018/05/18 | 3,815 | 3,825 | 3,790 | 3,800 | +15 | +0.4% | 233,200 |
| 2018/05/17 | 3,820 | 3,820 | 3,770 | 3,785 | -5 | -0.1% | 276,500 |
| 2018/05/16 | 3,835 | 3,835 | 3,770 | 3,790 | -55 | -1.4% | 357,100 |
| 2018/05/15 | 3,795 | 3,865 | 3,785 | 3,845 | +90 | +2.4% | 529,700 |
| 2018/05/14 | 3,805 | 3,820 | 3,710 | 3,755 | -375 | -9.1% | 1,205,400 |
| 2018/05/11 | 4,160 | 4,180 | 4,120 | 4,130 | +20 | +0.5% | 321,400 |
| 2018/05/10 | 4,115 | 4,155 | 4,080 | 4,110 | +5 | +0.1% | 289,100 |
| 2018/05/09 | 4,095 | 4,115 | 4,065 | 4,105 | ±0 | ±0% | 261,700 |
| 2018/05/08 | 4,095 | 4,135 | 4,080 | 4,105 | -50 | -1.2% | 324,000 |
| 2018/05/07 | 4,130 | 4,155 | 4,095 | 4,155 | +15 | +0.4% | 201,000 |
| 2018/05/02 | 4,105 | 4,170 | 4,090 | 4,140 | -40 | -1% | 289,500 |
| 2018/05/01 | 4,090 | 4,190 | 4,065 | 4,180 | +50 | +1.2% | 263,400 |
| 2018/04/27 | 4,110 | 4,140 | 4,070 | 4,130 | +35 | +0.9% | 247,400 |
| 2018/04/26 | 4,135 | 4,140 | 4,085 | 4,095 | -25 | -0.6% | 157,700 |
| 2018/04/25 | 4,115 | 4,125 | 4,075 | 4,120 | -5 | -0.1% | 239,400 |
| 2018/04/24 | 4,115 | 4,140 | 4,080 | 4,125 | -35 | -0.8% | 289,300 |
| 2018/04/23 | 4,145 | 4,185 | 4,135 | 4,160 | +40 | +1% | 223,000 |
| 2018/04/20 | 4,080 | 4,130 | 4,050 | 4,120 | +25 | +0.6% | 285,000 |
| 2018/04/19 | 4,010 | 4,105 | 4,000 | 4,095 | +140 | +3.5% | 356,200 |
| 2018/04/18 | 3,920 | 3,965 | 3,905 | 3,955 | +45 | +1.2% | 249,600 |
| 2018/04/17 | 3,880 | 3,920 | 3,880 | 3,910 | -10 | -0.3% | 191,500 |
| 2018/04/16 | 3,895 | 3,925 | 3,870 | 3,920 | +5 | +0.1% | 193,800 |
| 2018/04/13 | 3,900 | 3,925 | 3,860 | 3,915 | +15 | +0.4% | 321,400 |
| 2018/04/12 | 3,900 | 3,920 | 3,840 | 3,900 | -55 | -1.4% | 290,200 |
| 2018/04/11 | 3,920 | 3,970 | 3,895 | 3,955 | +60 | +1.5% | 289,400 |
| 2018/04/10 | 3,800 | 3,905 | 3,790 | 3,895 | +90 | +2.4% | 248,100 |
| 2018/04/09 | 3,780 | 3,815 | 3,745 | 3,805 | ±0 | ±0% | 206,100 |
| 2018/04/06 | 3,830 | 3,865 | 3,800 | 3,805 | -30 | -0.8% | 255,100 |
| 2018/04/05 | 3,820 | 3,865 | 3,805 | 3,835 | +40 | +1.1% | 255,500 |
| 2018/04/04 | 3,760 | 3,815 | 3,740 | 3,795 | +15 | +0.4% | 257,100 |
| 2018/04/03 | 3,725 | 3,785 | 3,710 | 3,780 | +10 | +0.3% | 190,400 |
| 2018/04/02 | 3,810 | 3,830 | 3,770 | 3,770 | -40 | -1% | 199,400 |
1701～
1750
件表示中 / 3712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 | 454,800円 | +2.0% | -22.0% | 3.50% | 10.03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 | 224,500円 | -4.7% | -45.2% | 4.45% | 14.67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 | 493,400円 | -8.8% | -46.3% | 3.95% | 20.15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 | 497,000円 | +4.1% | -18.7% | 3.22% | 11.25倍 | 0.77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 | 689,000円 | +9.3% | +108.5% | 2.61% | 13.58倍 | 2.44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
