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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 995 | 1,002 | 981 | 986 | +8 | +0.8% | 1,338,000 |
| 2015/02/06 | 990 | 990 | 973 | 978 | -2 | -0.2% | 1,123,000 |
| 2015/02/05 | 993 | 997 | 972 | 980 | -12 | -1.2% | 1,400,000 |
| 2015/02/04 | 977 | 1,007 | 971 | 992 | +36 | +3.8% | 2,296,000 |
| 2015/02/03 | 964 | 978 | 951 | 956 | -8 | -0.8% | 1,112,000 |
| 2015/02/02 | 941 | 970 | 941 | 964 | +16 | +1.7% | 974,000 |
| 2015/01/30 | 968 | 970 | 943 | 948 | -6 | -0.6% | 1,713,000 |
| 2015/01/29 | 936 | 964 | 934 | 954 | +7 | +0.7% | 1,130,000 |
| 2015/01/28 | 945 | 951 | 933 | 947 | -3 | -0.3% | 1,512,000 |
| 2015/01/27 | 949 | 955 | 944 | 950 | +9 | +1% | 1,103,000 |
| 2015/01/26 | 950 | 951 | 931 | 941 | -23 | -2.4% | 1,623,000 |
| 2015/01/23 | 956 | 964 | 954 | 964 | +13 | +1.4% | 803,000 |
| 2015/01/22 | 926 | 954 | 926 | 951 | +23 | +2.5% | 1,490,000 |
| 2015/01/21 | 933 | 937 | 922 | 928 | -12 | -1.3% | 1,214,000 |
| 2015/01/20 | 914 | 940 | 911 | 940 | +18 | +2% | 2,492,000 |
| 2015/01/19 | 928 | 944 | 911 | 922 | -2 | -0.2% | 1,671,000 |
| 2015/01/16 | 862 | 926 | 860 | 924 | +59 | +6.8% | 5,014,000 |
| 2015/01/15 | 858 | 866 | 837 | 865 | +7 | +0.8% | 1,968,000 |
| 2015/01/14 | 886 | 886 | 851 | 858 | -44 | -4.9% | 2,801,000 |
| 2015/01/13 | 906 | 906 | 889 | 902 | -17 | -1.8% | 1,291,000 |
| 2015/01/09 | 932 | 935 | 915 | 919 | -13 | -1.4% | 1,730,000 |
| 2015/01/08 | 925 | 949 | 922 | 932 | +14 | +1.5% | 1,006,000 |
| 2015/01/07 | 907 | 923 | 907 | 918 | -4 | -0.4% | 993,000 |
| 2015/01/06 | 942 | 942 | 917 | 922 | -38 | -4% | 1,516,000 |
| 2015/01/05 | 965 | 972 | 958 | 960 | -5 | -0.5% | 608,000 |
| 2014/12/30 | 971 | 975 | 965 | 965 | -10 | -1% | 626,000 |
| 2014/12/29 | 978 | 983 | 967 | 975 | -3 | -0.3% | 698,000 |
| 2014/12/26 | 962 | 980 | 962 | 978 | +7 | +0.7% | 543,000 |
| 2014/12/25 | 966 | 972 | 963 | 971 | -7 | -0.7% | 694,000 |
| 2014/12/24 | 988 | 990 | 973 | 978 | ±0 | ±0% | 1,026,000 |
| 2014/12/22 | 955 | 979 | 954 | 978 | +26 | +2.7% | 1,685,000 |
| 2014/12/19 | 941 | 952 | 929 | 952 | +32 | +3.5% | 1,703,000 |
| 2014/12/18 | 919 | 927 | 913 | 920 | +15 | +1.7% | 1,180,000 |
| 2014/12/17 | 897 | 908 | 892 | 905 | ±0 | ±0% | 1,371,000 |
| 2014/12/16 | 905 | 909 | 900 | 905 | -18 | -2% | 1,238,000 |
| 2014/12/15 | 926 | 935 | 919 | 923 | -16 | -1.7% | 1,650,000 |
| 2014/12/12 | 931 | 948 | 921 | 939 | +14 | +1.5% | 2,986,000 |
| 2014/12/11 | 920 | 928 | 907 | 925 | -7 | -0.8% | 1,040,000 |
| 2014/12/10 | 960 | 962 | 927 | 932 | -40 | -4.1% | 1,848,000 |
| 2014/12/09 | 970 | 982 | 967 | 972 | -10 | -1% | 1,072,000 |
| 2014/12/08 | 983 | 986 | 976 | 982 | +2 | +0.2% | 1,134,000 |
| 2014/12/05 | 976 | 982 | 973 | 980 | -4 | -0.4% | 770,000 |
| 2014/12/04 | 984 | 991 | 980 | 984 | +9 | +0.9% | 917,000 |
| 2014/12/03 | 976 | 984 | 973 | 975 | -7 | -0.7% | 1,587,000 |
| 2014/12/02 | 976 | 986 | 976 | 982 | +6 | +0.6% | 1,028,000 |
| 2014/12/01 | 978 | 982 | 971 | 976 | -6 | -0.6% | 2,473,000 |
| 2014/11/28 | 964 | 983 | 964 | 982 | +25 | +2.6% | 2,168,000 |
| 2014/11/27 | 953 | 962 | 950 | 957 | +7 | +0.7% | 2,172,000 |
| 2014/11/26 | 929 | 951 | 927 | 950 | +18 | +1.9% | 1,882,000 |
| 2014/11/25 | 925 | 935 | 922 | 932 | +8 | +0.9% | 1,300,000 |
2501～
2550
件表示中 / 3692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 | 453,500円 | -2.4% | -6.1% | 3.31% | 9.00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 |
| 古河電 | 442,000円 | +12.6% | +348.0% | 2.71% | 10.38倍 | 0.96倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 三菱マ | 224,700円 | +28.5% | +9.1% | 4.45% | 7.93倍 | 0.44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 | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58倍 | 0.76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 |
| 三井金 | 388,200円 | +9.8% | +53.9% | 4.25% | 3.89倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
