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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,179 | 1,192 | 1,171 | 1,179 | -3 | -0.3% | 905,000 |
| 2015/08/06 | 1,183 | 1,197 | 1,166 | 1,182 | +16 | +1.4% | 1,460,000 |
| 2015/08/05 | 1,142 | 1,178 | 1,139 | 1,166 | +15 | +1.3% | 1,898,000 |
| 2015/08/04 | 1,157 | 1,167 | 1,141 | 1,151 | -16 | -1.4% | 1,133,000 |
| 2015/08/03 | 1,169 | 1,170 | 1,152 | 1,167 | -11 | -0.9% | 791,000 |
| 2015/07/31 | 1,160 | 1,184 | 1,154 | 1,178 | +8 | +0.7% | 649,000 |
| 2015/07/30 | 1,138 | 1,179 | 1,138 | 1,170 | +38 | +3.4% | 1,230,000 |
| 2015/07/29 | 1,131 | 1,139 | 1,124 | 1,132 | +4 | +0.4% | 710,000 |
| 2015/07/28 | 1,121 | 1,139 | 1,110 | 1,128 | -2 | -0.2% | 919,000 |
| 2015/07/27 | 1,124 | 1,134 | 1,120 | 1,130 | -8 | -0.7% | 633,000 |
| 2015/07/24 | 1,147 | 1,155 | 1,132 | 1,138 | -14 | -1.2% | 786,000 |
| 2015/07/23 | 1,181 | 1,181 | 1,145 | 1,152 | -20 | -1.7% | 1,163,000 |
| 2015/07/22 | 1,155 | 1,180 | 1,153 | 1,172 | +13 | +1.1% | 1,377,000 |
| 2015/07/21 | 1,150 | 1,162 | 1,140 | 1,159 | +18 | +1.6% | 1,235,000 |
| 2015/07/17 | 1,150 | 1,152 | 1,133 | 1,141 | -1 | -0.1% | 938,000 |
| 2015/07/16 | 1,133 | 1,146 | 1,114 | 1,142 | +9 | +0.8% | 1,314,000 |
| 2015/07/15 | 1,146 | 1,147 | 1,125 | 1,133 | -6 | -0.5% | 920,000 |
| 2015/07/14 | 1,134 | 1,155 | 1,124 | 1,139 | +14 | +1.2% | 1,701,000 |
| 2015/07/13 | 1,126 | 1,148 | 1,107 | 1,125 | +3 | +0.3% | 2,291,000 |
| 2015/07/10 | 1,110 | 1,130 | 1,096 | 1,122 | +25 | +2.3% | 2,192,000 |
| 2015/07/09 | 1,065 | 1,100 | 1,027 | 1,097 | +1 | +0.1% | 2,700,000 |
| 2015/07/08 | 1,150 | 1,154 | 1,095 | 1,096 | -67 | -5.8% | 3,010,000 |
| 2015/07/07 | 1,174 | 1,181 | 1,151 | 1,163 | +5 | +0.4% | 1,731,000 |
| 2015/07/06 | 1,159 | 1,169 | 1,145 | 1,158 | -25 | -2.1% | 2,637,000 |
| 2015/07/03 | 1,184 | 1,184 | 1,162 | 1,183 | -4 | -0.3% | 1,690,000 |
| 2015/07/02 | 1,186 | 1,196 | 1,175 | 1,187 | +20 | +1.7% | 2,140,000 |
| 2015/07/01 | 1,164 | 1,170 | 1,149 | 1,167 | +11 | +1% | 1,277,000 |
| 2015/06/30 | 1,144 | 1,159 | 1,134 | 1,156 | +20 | +1.8% | 1,715,000 |
| 2015/06/29 | 1,129 | 1,150 | 1,120 | 1,136 | -21 | -1.8% | 1,911,000 |
| 2015/06/26 | 1,187 | 1,187 | 1,156 | 1,157 | -18 | -1.5% | 1,768,000 |
| 2015/06/25 | 1,177 | 1,180 | 1,166 | 1,175 | -6 | -0.5% | 1,313,000 |
| 2015/06/24 | 1,152 | 1,185 | 1,147 | 1,181 | +40 | +3.5% | 2,505,000 |
| 2015/06/23 | 1,133 | 1,152 | 1,133 | 1,141 | +18 | +1.6% | 1,520,000 |
| 2015/06/22 | 1,119 | 1,132 | 1,115 | 1,123 | +6 | +0.5% | 1,145,000 |
| 2015/06/19 | 1,105 | 1,120 | 1,105 | 1,117 | +13 | +1.2% | 1,577,000 |
| 2015/06/18 | 1,103 | 1,110 | 1,094 | 1,104 | -8 | -0.7% | 1,637,000 |
| 2015/06/17 | 1,119 | 1,121 | 1,100 | 1,112 | +2 | +0.2% | 1,360,000 |
| 2015/06/16 | 1,107 | 1,113 | 1,097 | 1,110 | ±0 | ±0% | 780,000 |
| 2015/06/15 | 1,100 | 1,111 | 1,097 | 1,110 | -9 | -0.8% | 912,000 |
| 2015/06/12 | 1,129 | 1,130 | 1,110 | 1,119 | -7 | -0.6% | 2,090,000 |
| 2015/06/11 | 1,101 | 1,128 | 1,096 | 1,126 | +36 | +3.3% | 835,000 |
| 2015/06/10 | 1,097 | 1,105 | 1,087 | 1,090 | -7 | -0.6% | 1,129,000 |
| 2015/06/09 | 1,105 | 1,111 | 1,095 | 1,097 | -22 | -2% | 983,000 |
| 2015/06/08 | 1,122 | 1,122 | 1,115 | 1,119 | -1 | -0.1% | 657,000 |
| 2015/06/05 | 1,122 | 1,126 | 1,116 | 1,120 | ±0 | ±0% | 831,000 |
| 2015/06/04 | 1,121 | 1,131 | 1,116 | 1,120 | -8 | -0.7% | 968,000 |
| 2015/06/03 | 1,106 | 1,134 | 1,106 | 1,128 | +13 | +1.2% | 1,086,000 |
| 2015/06/02 | 1,106 | 1,122 | 1,106 | 1,115 | +2 | +0.2% | 854,000 |
| 2015/06/01 | 1,102 | 1,134 | 1,102 | 1,113 | -3 | -0.3% | 1,252,000 |
| 2015/05/29 | 1,085 | 1,123 | 1,083 | 1,116 | +34 | +3.1% | 1,931,000 |
2401～
2450
件表示中 / 3715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 | 464,500円 | +2.0% | -22.0% | 3.42% | 10.24倍 | 0.69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 | 225,200円 | -4.7% | -45.2% | 4.44% | 14.72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 | 502,400円 | -8.8% | -46.3% | 3.88% | 20.52倍 | 0.87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 |
| ＵＡＣＪ | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29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 | 675,000円 | +9.3% | +108.5% | 2.67% | 13.31倍 | 2.39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
