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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 515 | 520 | 499 | 503 | -10 | -1.9% | 3,167,000 |
| 2010/10/26 | 522 | 526 | 513 | 513 | -9 | -1.7% | 2,430,000 |
| 2010/10/25 | 526 | 528 | 519 | 522 | -1 | -0.2% | 2,097,000 |
| 2010/10/22 | 521 | 529 | 521 | 523 | +2 | +0.4% | 1,627,000 |
| 2010/10/21 | 535 | 536 | 519 | 521 | -4 | -0.8% | 3,688,000 |
| 2010/10/20 | 519 | 526 | 516 | 525 | -10 | -1.9% | 3,406,000 |
| 2010/10/19 | 537 | 546 | 533 | 535 | +1 | +0.2% | 3,041,000 |
| 2010/10/18 | 534 | 542 | 532 | 534 | +1 | +0.2% | 2,686,000 |
| 2010/10/15 | 534 | 536 | 529 | 533 | -1 | -0.2% | 2,899,000 |
| 2010/10/14 | 522 | 536 | 520 | 534 | +19 | +3.7% | 4,731,000 |
| 2010/10/13 | 518 | 519 | 512 | 515 | +7 | +1.4% | 2,412,000 |
| 2010/10/12 | 526 | 527 | 507 | 508 | -12 | -2.3% | 3,226,000 |
| 2010/10/08 | 524 | 524 | 518 | 520 | -4 | -0.8% | 2,595,000 |
| 2010/10/07 | 521 | 529 | 520 | 524 | +4 | +0.8% | 3,063,000 |
| 2010/10/06 | 515 | 524 | 513 | 520 | +11 | +2.2% | 4,542,000 |
| 2010/10/05 | 500 | 511 | 497 | 509 | +9 | +1.8% | 3,694,000 |
| 2010/10/04 | 493 | 504 | 488 | 500 | +8 | +1.6% | 2,984,000 |
| 2010/10/01 | 502 | 504 | 486 | 492 | -5 | -1% | 2,748,000 |
| 2010/09/30 | 510 | 512 | 497 | 497 | -10 | -2% | 2,491,000 |
| 2010/09/29 | 496 | 513 | 496 | 507 | +13 | +2.6% | 3,939,000 |
| 2010/09/28 | 486 | 497 | 484 | 494 | +4 | +0.8% | 2,316,000 |
| 2010/09/27 | 493 | 493 | 486 | 490 | +7 | +1.4% | 2,110,000 |
| 2010/09/24 | 479 | 493 | 474 | 483 | -2 | -0.4% | 3,100,000 |
| 2010/09/22 | 485 | 486 | 480 | 485 | -3 | -0.6% | 1,952,000 |
| 2010/09/21 | 496 | 496 | 486 | 488 | -7 | -1.4% | 2,357,000 |
| 2010/09/17 | 494 | 497 | 489 | 495 | +2 | +0.4% | 1,665,000 |
| 2010/09/16 | 499 | 502 | 485 | 493 | -2 | -0.4% | 2,587,000 |
| 2010/09/15 | 484 | 501 | 482 | 495 | +12 | +2.5% | 4,810,000 |
| 2010/09/14 | 482 | 485 | 477 | 483 | +1 | +0.2% | 2,071,000 |
| 2010/09/13 | 480 | 488 | 479 | 482 | +7 | +1.5% | 2,434,000 |
| 2010/09/10 | 469 | 479 | 469 | 475 | +6 | +1.3% | 3,788,000 |
| 2010/09/09 | 463 | 471 | 463 | 469 | +14 | +3.1% | 3,151,000 |
| 2010/09/08 | 463 | 465 | 451 | 455 | -16 | -3.4% | 2,376,000 |
| 2010/09/07 | 475 | 480 | 469 | 471 | -6 | -1.3% | 1,717,000 |
| 2010/09/06 | 471 | 477 | 466 | 477 | +14 | +3% | 2,218,000 |
| 2010/09/03 | 456 | 464 | 455 | 463 | +10 | +2.2% | 2,593,000 |
| 2010/09/02 | 453 | 454 | 446 | 453 | +13 | +3% | 2,459,000 |
| 2010/09/01 | 434 | 445 | 431 | 440 | +6 | +1.4% | 2,884,000 |
| 2010/08/31 | 443 | 444 | 432 | 434 | -17 | -3.8% | 1,682,000 |
| 2010/08/30 | 458 | 461 | 448 | 451 | +5 | +1.1% | 2,127,000 |
| 2010/08/27 | 437 | 449 | 435 | 446 | +5 | +1.1% | 2,298,000 |
| 2010/08/26 | 443 | 447 | 438 | 441 | +3 | +0.7% | 1,631,000 |
| 2010/08/25 | 436 | 446 | 433 | 438 | -5 | -1.1% | 2,261,000 |
| 2010/08/24 | 443 | 446 | 436 | 443 | -7 | -1.6% | 2,457,000 |
| 2010/08/23 | 448 | 453 | 447 | 450 | -1 | -0.2% | 1,985,000 |
| 2010/08/20 | 466 | 467 | 448 | 451 | -25 | -5.3% | 6,519,000 |
| 2010/08/19 | 463 | 478 | 459 | 476 | +3 | +0.6% | 4,531,000 |
| 2010/08/18 | 473 | 477 | 465 | 473 | +4 | +0.9% | 1,922,000 |
| 2010/08/17 | 458 | 470 | 458 | 469 | +3 | +0.6% | 1,402,000 |
| 2010/08/16 | 463 | 468 | 457 | 466 | -5 | -1.1% | 2,264,000 |
3551～
3600
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
