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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 4,447 | 4,488 | 4,355 | 4,477 | +23 | +0.5% | 165,400 |
| 2023/10/23 | 4,492 | 4,496 | 4,444 | 4,454 | -46 | -1% | 125,400 |
| 2023/10/20 | 4,520 | 4,530 | 4,485 | 4,500 | -23 | -0.5% | 105,400 |
| 2023/10/19 | 4,501 | 4,564 | 4,501 | 4,523 | -66 | -1.4% | 133,400 |
| 2023/10/18 | 4,655 | 4,656 | 4,568 | 4,589 | -4 | -0.1% | 116,600 |
| 2023/10/17 | 4,642 | 4,666 | 4,557 | 4,593 | ±0 | ±0% | 89,700 |
| 2023/10/16 | 4,642 | 4,692 | 4,571 | 4,593 | -59 | -1.3% | 107,300 |
| 2023/10/13 | 4,680 | 4,723 | 4,632 | 4,652 | -81 | -1.7% | 155,200 |
| 2023/10/12 | 4,661 | 4,744 | 4,618 | 4,733 | +108 | +2.3% | 192,100 |
| 2023/10/11 | 4,620 | 4,649 | 4,594 | 4,625 | +14 | +0.3% | 142,000 |
| 2023/10/10 | 4,565 | 4,633 | 4,565 | 4,611 | +146 | +3.3% | 176,400 |
| 2023/10/06 | 4,450 | 4,508 | 4,430 | 4,465 | -12 | -0.3% | 159,200 |
| 2023/10/05 | 4,404 | 4,477 | 4,390 | 4,477 | +62 | +1.4% | 229,900 |
| 2023/10/04 | 4,420 | 4,453 | 4,363 | 4,415 | -17 | -0.4% | 299,300 |
| 2023/10/03 | 4,547 | 4,547 | 4,403 | 4,432 | -173 | -3.8% | 230,900 |
| 2023/10/02 | 4,656 | 4,716 | 4,598 | 4,605 | -46 | -1% | 211,100 |
| 2023/09/29 | 4,759 | 4,767 | 4,618 | 4,651 | -107 | -2.2% | 319,900 |
| 2023/09/28 | 4,861 | 4,900 | 4,741 | 4,758 | -120 | -2.5% | 232,300 |
| 2023/09/27 | 4,895 | 4,895 | 4,830 | 4,878 | -22 | -0.4% | 184,600 |
| 2023/09/26 | 4,923 | 4,943 | 4,900 | 4,900 | -32 | -0.6% | 139,700 |
| 2023/09/25 | 4,996 | 4,996 | 4,910 | 4,932 | -22 | -0.4% | 99,200 |
| 2023/09/22 | 4,988 | 5,005 | 4,913 | 4,954 | -21 | -0.4% | 211,700 |
| 2023/09/21 | 4,990 | 5,054 | 4,955 | 4,975 | +17 | +0.3% | 215,600 |
| 2023/09/20 | 4,935 | 4,993 | 4,935 | 4,958 | -38 | -0.8% | 224,700 |
| 2023/09/19 | 4,889 | 5,004 | 4,889 | 4,996 | +122 | +2.5% | 220,100 |
| 2023/09/15 | 4,888 | 4,935 | 4,829 | 4,874 | +38 | +0.8% | 241,500 |
| 2023/09/14 | 4,830 | 4,869 | 4,801 | 4,836 | +28 | +0.6% | 176,600 |
| 2023/09/13 | 4,732 | 4,810 | 4,732 | 4,808 | +67 | +1.4% | 154,300 |
| 2023/09/12 | 4,731 | 4,785 | 4,688 | 4,741 | +68 | +1.5% | 140,700 |
| 2023/09/11 | 4,669 | 4,712 | 4,644 | 4,673 | +12 | +0.3% | 151,000 |
| 2023/09/08 | 4,777 | 4,788 | 4,650 | 4,661 | -151 | -3.1% | 209,800 |
| 2023/09/07 | 4,868 | 4,888 | 4,812 | 4,812 | -87 | -1.8% | 180,100 |
| 2023/09/06 | 4,841 | 4,925 | 4,838 | 4,899 | +58 | +1.2% | 202,800 |
| 2023/09/05 | 4,825 | 4,841 | 4,756 | 4,841 | +22 | +0.5% | 182,700 |
| 2023/09/04 | 4,805 | 4,830 | 4,785 | 4,819 | +63 | +1.3% | 177,200 |
| 2023/09/01 | 4,676 | 4,770 | 4,671 | 4,756 | +74 | +1.6% | 172,900 |
| 2023/08/31 | 4,670 | 4,706 | 4,625 | 4,682 | +60 | +1.3% | 225,500 |
| 2023/08/30 | 4,660 | 4,665 | 4,596 | 4,622 | +9 | +0.2% | 203,000 |
| 2023/08/29 | 4,612 | 4,660 | 4,601 | 4,613 | +27 | +0.6% | 153,100 |
| 2023/08/28 | 4,572 | 4,590 | 4,542 | 4,586 | +41 | +0.9% | 133,700 |
| 2023/08/25 | 4,518 | 4,546 | 4,500 | 4,545 | -43 | -0.9% | 169,400 |
| 2023/08/24 | 4,540 | 4,609 | 4,533 | 4,588 | +20 | +0.4% | 127,000 |
| 2023/08/23 | 4,490 | 4,568 | 4,490 | 4,568 | +63 | +1.4% | 107,200 |
| 2023/08/22 | 4,470 | 4,514 | 4,450 | 4,505 | +45 | +1% | 123,100 |
| 2023/08/21 | 4,473 | 4,495 | 4,415 | 4,460 | ±0 | ±0% | 154,500 |
| 2023/08/18 | 4,439 | 4,521 | 4,434 | 4,460 | -16 | -0.4% | 157,400 |
| 2023/08/17 | 4,521 | 4,521 | 4,355 | 4,476 | -80 | -1.8% | 294,300 |
| 2023/08/16 | 4,583 | 4,616 | 4,556 | 4,556 | -93 | -2% | 237,600 |
| 2023/08/15 | 4,694 | 4,712 | 4,586 | 4,649 | -24 | -0.5% | 162,200 |
| 2023/08/14 | 4,675 | 4,752 | 4,633 | 4,673 | -11 | -0.2% | 417,800 |
401～
450
件表示中 / 3721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 | 461,700円 | +2.0% | -22.0% | 3.44% | 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 |
| 古河電 | 698,600円 | -0.2% | +7.1% | 1.72% | 13.68倍 | 1.44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 | 223,300円 | -4.7% | -45.2% | 4.48% | 14.59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 | 476,400円 | -8.8% | -46.3% | 4.09% | 19.46倍 | 0.82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 | 490,000円 | +4.1% | -18.7% | 3.27% | 11.09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 |
市場注目の銘柄
チャート関連のコラム
