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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 471 | 477 | 466 | 471 | +1 | +0.2% | 2,994,000 |
| 2010/08/12 | 462 | 471 | 457 | 470 | -2 | -0.4% | 3,084,000 |
| 2010/08/11 | 481 | 482 | 469 | 472 | -16 | -3.3% | 2,645,000 |
| 2010/08/10 | 496 | 501 | 483 | 488 | -6 | -1.2% | 2,727,000 |
| 2010/08/09 | 492 | 494 | 486 | 494 | -4 | -0.8% | 1,857,000 |
| 2010/08/06 | 498 | 501 | 493 | 498 | -4 | -0.8% | 3,098,000 |
| 2010/08/05 | 497 | 502 | 494 | 502 | +13 | +2.7% | 4,682,000 |
| 2010/08/04 | 473 | 491 | 470 | 489 | +14 | +2.9% | 6,317,000 |
| 2010/08/03 | 472 | 479 | 463 | 475 | +14 | +3% | 2,702,000 |
| 2010/08/02 | 465 | 467 | 457 | 461 | +6 | +1.3% | 2,640,000 |
| 2010/07/30 | 455 | 458 | 449 | 455 | -5 | -1.1% | 2,008,000 |
| 2010/07/29 | 456 | 468 | 455 | 460 | +2 | +0.4% | 1,641,000 |
| 2010/07/28 | 451 | 462 | 449 | 458 | +12 | +2.7% | 1,965,000 |
| 2010/07/27 | 446 | 451 | 443 | 446 | +5 | +1.1% | 1,785,000 |
| 2010/07/26 | 435 | 446 | 434 | 441 | +12 | +2.8% | 1,718,000 |
| 2010/07/23 | 430 | 434 | 420 | 429 | +11 | +2.6% | 3,283,000 |
| 2010/07/22 | 417 | 421 | 414 | 418 | -4 | -0.9% | 2,522,000 |
| 2010/07/21 | 416 | 425 | 416 | 422 | +10 | +2.4% | 3,109,000 |
| 2010/07/20 | 420 | 421 | 411 | 412 | -19 | -4.4% | 2,628,000 |
| 2010/07/16 | 432 | 447 | 427 | 431 | +2 | +0.5% | 4,479,000 |
| 2010/07/15 | 432 | 434 | 426 | 429 | -9 | -2.1% | 1,627,000 |
| 2010/07/14 | 436 | 439 | 433 | 438 | +10 | +2.3% | 1,034,000 |
| 2010/07/13 | 435 | 439 | 425 | 428 | -7 | -1.6% | 1,865,000 |
| 2010/07/12 | 428 | 445 | 428 | 435 | +3 | +0.7% | 1,538,000 |
| 2010/07/09 | 435 | 437 | 430 | 432 | +5 | +1.2% | 2,464,000 |
| 2010/07/08 | 433 | 433 | 424 | 427 | +10 | +2.4% | 2,207,000 |
| 2010/07/07 | 423 | 424 | 411 | 417 | -5 | -1.2% | 2,411,000 |
| 2010/07/06 | 413 | 425 | 407 | 422 | +5 | +1.2% | 2,361,000 |
| 2010/07/05 | 412 | 418 | 409 | 417 | +9 | +2.2% | 2,626,000 |
| 2010/07/02 | 411 | 412 | 405 | 408 | ±0 | ±0% | 3,118,000 |
| 2010/07/01 | 431 | 431 | 405 | 408 | -24 | -5.6% | 5,702,000 |
| 2010/06/30 | 433 | 433 | 426 | 432 | -9 | -2% | 3,224,000 |
| 2010/06/29 | 452 | 456 | 437 | 441 | -13 | -2.9% | 2,424,000 |
| 2010/06/28 | 461 | 463 | 454 | 454 | -8 | -1.7% | 1,047,000 |
| 2010/06/25 | 467 | 467 | 458 | 462 | -13 | -2.7% | 1,480,000 |
| 2010/06/24 | 474 | 482 | 473 | 475 | -3 | -0.6% | 1,595,000 |
| 2010/06/23 | 484 | 485 | 477 | 478 | -10 | -2% | 1,003,000 |
| 2010/06/22 | 488 | 495 | 486 | 488 | -2 | -0.4% | 1,668,000 |
| 2010/06/21 | 480 | 493 | 480 | 490 | +13 | +2.7% | 2,047,000 |
| 2010/06/18 | 480 | 480 | 473 | 477 | -1 | -0.2% | 1,327,000 |
| 2010/06/17 | 477 | 483 | 475 | 478 | -1 | -0.2% | 997,000 |
| 2010/06/16 | 477 | 484 | 476 | 479 | +10 | +2.1% | 1,738,000 |
| 2010/06/15 | 467 | 472 | 463 | 469 | ±0 | ±0% | 1,511,000 |
| 2010/06/14 | 467 | 476 | 464 | 469 | +8 | +1.7% | 2,138,000 |
| 2010/06/11 | 452 | 464 | 450 | 461 | +25 | +5.7% | 8,134,000 |
| 2010/06/10 | 437 | 439 | 419 | 436 | ±0 | ±0% | 5,745,000 |
| 2010/06/09 | 451 | 451 | 433 | 436 | -22 | -4.8% | 5,806,000 |
| 2010/06/08 | 456 | 466 | 454 | 458 | -6 | -1.3% | 2,406,000 |
| 2010/06/07 | 469 | 470 | 454 | 464 | -13 | -2.7% | 3,064,000 |
| 2010/06/04 | 477 | 485 | 472 | 477 | +2 | +0.4% | 2,908,000 |
3601～
3650
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
