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 |
|---|---|---|---|---|---|---|---|
| 2014/03/05 | 832 | 859 | 832 | 851 | +23 | +2.8% | 1,534,000 |
| 2014/03/04 | 820 | 831 | 820 | 828 | -4 | -0.5% | 1,123,000 |
| 2014/03/03 | 828 | 835 | 817 | 832 | -11 | -1.3% | 971,000 |
| 2014/02/28 | 843 | 855 | 835 | 843 | -5 | -0.6% | 1,321,000 |
| 2014/02/27 | 853 | 856 | 842 | 848 | -10 | -1.2% | 1,220,000 |
| 2014/02/26 | 860 | 873 | 856 | 858 | -16 | -1.8% | 1,189,000 |
| 2014/02/25 | 887 | 889 | 868 | 874 | +2 | +0.2% | 1,036,000 |
| 2014/02/24 | 870 | 891 | 864 | 872 | -11 | -1.2% | 925,000 |
| 2014/02/21 | 867 | 885 | 867 | 883 | +20 | +2.3% | 751,000 |
| 2014/02/20 | 890 | 899 | 860 | 863 | -26 | -2.9% | 1,132,000 |
| 2014/02/19 | 886 | 898 | 879 | 889 | -9 | -1% | 942,000 |
| 2014/02/18 | 874 | 902 | 871 | 898 | +28 | +3.2% | 1,250,000 |
| 2014/02/17 | 860 | 873 | 849 | 870 | +9 | +1% | 1,303,000 |
| 2014/02/14 | 886 | 890 | 852 | 861 | -33 | -3.7% | 3,729,000 |
| 2014/02/13 | 917 | 925 | 889 | 894 | -29 | -3.1% | 1,466,000 |
| 2014/02/12 | 920 | 928 | 913 | 923 | +18 | +2% | 1,974,000 |
| 2014/02/10 | 918 | 922 | 897 | 905 | +6 | +0.7% | 956,000 |
| 2014/02/07 | 899 | 912 | 893 | 899 | +13 | +1.5% | 1,415,000 |
| 2014/02/06 | 885 | 922 | 885 | 886 | +1 | +0.1% | 2,580,000 |
| 2014/02/05 | 853 | 907 | 810 | 885 | +32 | +3.8% | 5,068,000 |
| 2014/02/04 | 897 | 899 | 852 | 853 | -63 | -6.9% | 1,476,000 |
| 2014/02/03 | 922 | 930 | 902 | 916 | -21 | -2.2% | 1,192,000 |
| 2014/01/31 | 949 | 960 | 929 | 937 | +8 | +0.9% | 1,424,000 |
| 2014/01/30 | 925 | 937 | 921 | 929 | -41 | -4.2% | 1,673,000 |
| 2014/01/29 | 950 | 970 | 944 | 970 | +40 | +4.3% | 1,354,000 |
| 2014/01/28 | 922 | 935 | 918 | 930 | +8 | +0.9% | 1,170,000 |
| 2014/01/27 | 925 | 936 | 920 | 922 | -33 | -3.5% | 1,253,000 |
| 2014/01/24 | 958 | 967 | 944 | 955 | -24 | -2.5% | 1,604,000 |
| 2014/01/23 | 990 | 991 | 976 | 979 | -3 | -0.3% | 888,000 |
| 2014/01/22 | 982 | 988 | 959 | 982 | -7 | -0.7% | 2,212,000 |
| 2014/01/21 | 988 | 997 | 982 | 989 | +6 | +0.6% | 832,000 |
| 2014/01/20 | 992 | 997 | 981 | 983 | -11 | -1.1% | 1,197,000 |
| 2014/01/17 | 981 | 1,001 | 979 | 994 | +1 | +0.1% | 1,213,000 |
| 2014/01/16 | 1,000 | 1,013 | 990 | 993 | -7 | -0.7% | 1,067,000 |
| 2014/01/15 | 988 | 1,000 | 980 | 1,000 | +24 | +2.5% | 1,319,000 |
| 2014/01/14 | 984 | 990 | 970 | 976 | -38 | -3.7% | 2,065,000 |
| 2014/01/10 | 1,002 | 1,017 | 989 | 1,014 | ±0 | ±0% | 2,900,000 |
| 2014/01/09 | 1,028 | 1,034 | 1,005 | 1,014 | -21 | -2% | 1,337,000 |
| 2014/01/08 | 1,045 | 1,049 | 1,021 | 1,035 | +7 | +0.7% | 1,152,000 |
| 2014/01/07 | 1,032 | 1,041 | 1,023 | 1,028 | -6 | -0.6% | 1,525,000 |
| 2014/01/06 | 1,020 | 1,043 | 1,019 | 1,034 | +6 | +0.6% | 2,134,000 |
| 2013/12/30 | 1,020 | 1,031 | 1,011 | 1,028 | +14 | +1.4% | 1,203,000 |
| 2013/12/27 | 1,015 | 1,021 | 1,003 | 1,014 | +2 | +0.2% | 1,254,000 |
| 2013/12/26 | 1,009 | 1,013 | 1,001 | 1,012 | +14 | +1.4% | 718,000 |
| 2013/12/25 | 1,003 | 1,006 | 995 | 998 | -18 | -1.8% | 1,362,000 |
| 2013/12/24 | 1,003 | 1,027 | 1,003 | 1,016 | +21 | +2.1% | 2,370,000 |
| 2013/12/20 | 996 | 1,000 | 984 | 995 | ±0 | ±0% | 898,000 |
| 2013/12/19 | 1,010 | 1,013 | 990 | 995 | -5 | -0.5% | 1,675,000 |
| 2013/12/18 | 991 | 1,000 | 983 | 1,000 | +14 | +1.4% | 1,267,000 |
| 2013/12/17 | 977 | 991 | 977 | 986 | +17 | +1.8% | 898,000 |
2751～
2800
件表示中 / 3714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 | 461,500円 | +2.0% | -22.0% | 3.45% | 10.18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 | 223,500円 | -4.7% | -45.2% | 4.47% | 14.60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 | 504,100円 | -8.8% | -46.3% | 3.87% | 20.59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 | 492,000円 | +4.1% | -18.7% | 3.25% | 11.13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 | 678,000円 | +9.3% | +108.5% | 2.65% | 13.37倍 | 2.40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
