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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 5,042 | 5,088 | 5,024 | 5,085 | +71 | +1.4% | 138,100 |
| 2025/08/15 | 4,916 | 5,014 | 4,890 | 5,014 | +67 | +1.4% | 176,700 |
| 2025/08/14 | 5,052 | 5,070 | 4,923 | 4,947 | -153 | -3% | 187,300 |
| 2025/08/13 | 5,046 | 5,171 | 5,040 | 5,100 | +54 | +1.1% | 202,700 |
| 2025/08/12 | 4,976 | 5,087 | 4,850 | 5,046 | +65 | +1.3% | 372,600 |
| 2025/08/08 | 5,175 | 5,235 | 4,911 | 4,981 | -204 | -3.9% | 314,600 |
| 2025/08/07 | 5,125 | 5,187 | 5,115 | 5,185 | +47 | +0.9% | 121,700 |
| 2025/08/06 | 5,077 | 5,167 | 5,073 | 5,138 | +69 | +1.4% | 108,600 |
| 2025/08/05 | 5,045 | 5,117 | 5,003 | 5,069 | +39 | +0.8% | 186,400 |
| 2025/08/04 | 4,972 | 5,030 | 4,958 | 5,030 | -11 | -0.2% | 131,700 |
| 2025/08/01 | 4,997 | 5,075 | 4,946 | 5,041 | +83 | +1.7% | 206,500 |
| 2025/07/31 | 4,965 | 4,997 | 4,938 | 4,958 | -48 | -1% | 240,900 |
| 2025/07/30 | 4,943 | 5,006 | 4,937 | 5,006 | +31 | +0.6% | 108,600 |
| 2025/07/29 | 4,964 | 4,993 | 4,942 | 4,975 | -45 | -0.9% | 155,900 |
| 2025/07/28 | 4,998 | 5,047 | 4,988 | 5,020 | -30 | -0.6% | 130,800 |
| 2025/07/25 | 5,003 | 5,050 | 4,979 | 5,050 | +28 | +0.6% | 243,600 |
| 2025/07/24 | 4,960 | 5,022 | 4,916 | 5,022 | +92 | +1.9% | 192,600 |
| 2025/07/23 | 4,924 | 4,986 | 4,916 | 4,930 | +76 | +1.6% | 268,500 |
| 2025/07/22 | 4,783 | 4,873 | 4,783 | 4,854 | +82 | +1.7% | 181,300 |
| 2025/07/18 | 4,830 | 4,830 | 4,760 | 4,772 | +9 | +0.2% | 116,000 |
| 2025/07/17 | 4,756 | 4,794 | 4,748 | 4,763 | -48 | -1% | 161,000 |
| 2025/07/16 | 4,823 | 4,854 | 4,800 | 4,811 | -22 | -0.5% | 129,100 |
| 2025/07/15 | 4,819 | 4,870 | 4,819 | 4,833 | +5 | +0.1% | 177,800 |
| 2025/07/14 | 4,823 | 4,848 | 4,800 | 4,828 | -2 | ±0% | 148,700 |
| 2025/07/11 | 4,863 | 4,865 | 4,802 | 4,830 | +30 | +0.6% | 169,700 |
| 2025/07/10 | 4,840 | 4,865 | 4,784 | 4,800 | -33 | -0.7% | 230,700 |
| 2025/07/09 | 4,919 | 4,950 | 4,808 | 4,833 | -2 | ±0% | 215,200 |
| 2025/07/08 | 4,772 | 4,857 | 4,751 | 4,835 | +91 | +1.9% | 257,200 |
| 2025/07/07 | 4,792 | 4,809 | 4,737 | 4,744 | -35 | -0.7% | 223,600 |
| 2025/07/04 | 4,870 | 4,886 | 4,760 | 4,779 | -92 | -1.9% | 325,100 |
| 2025/07/03 | 4,804 | 4,938 | 4,784 | 4,871 | +143 | +3% | 438,000 |
| 2025/07/02 | 4,678 | 4,748 | 4,648 | 4,728 | +50 | +1.1% | 257,700 |
| 2025/07/01 | 4,660 | 4,678 | 4,632 | 4,678 | +6 | +0.1% | 203,500 |
| 2025/06/30 | 4,731 | 4,745 | 4,670 | 4,672 | -32 | -0.7% | 279,600 |
| 2025/06/27 | 4,635 | 4,732 | 4,584 | 4,704 | +174 | +3.8% | 446,700 |
| 2025/06/26 | 4,460 | 4,530 | 4,443 | 4,530 | +44 | +1% | 193,100 |
| 2025/06/25 | 4,485 | 4,509 | 4,472 | 4,486 | -3 | -0.1% | 136,700 |
| 2025/06/24 | 4,520 | 4,547 | 4,482 | 4,489 | +7 | +0.2% | 112,600 |
| 2025/06/23 | 4,511 | 4,511 | 4,456 | 4,482 | -35 | -0.8% | 132,700 |
| 2025/06/20 | 4,588 | 4,588 | 4,517 | 4,517 | -28 | -0.6% | 558,800 |
| 2025/06/19 | 4,628 | 4,628 | 4,545 | 4,545 | -87 | -1.9% | 143,800 |
| 2025/06/18 | 4,600 | 4,632 | 4,555 | 4,632 | -2 | ±0% | 120,400 |
| 2025/06/17 | 4,606 | 4,664 | 4,606 | 4,634 | +27 | +0.6% | 126,000 |
| 2025/06/16 | 4,610 | 4,654 | 4,584 | 4,607 | +58 | +1.3% | 149,600 |
| 2025/06/13 | 4,563 | 4,578 | 4,501 | 4,549 | -7 | -0.2% | 234,600 |
| 2025/06/12 | 4,577 | 4,615 | 4,550 | 4,556 | -72 | -1.6% | 144,400 |
| 2025/06/11 | 4,550 | 4,632 | 4,529 | 4,628 | +86 | +1.9% | 138,900 |
| 2025/06/10 | 4,600 | 4,609 | 4,521 | 4,542 | -50 | -1.1% | 210,000 |
| 2025/06/09 | 4,640 | 4,672 | 4,592 | 4,592 | -53 | -1.1% | 158,500 |
| 2025/06/06 | 4,633 | 4,691 | 4,594 | 4,645 | +30 | +0.7% | 246,800 |
1～
50
件表示中 / 3764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 | 508,500円 | +2.0% | -22.0% | 3.13% | 11.22倍 | 0.76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 |
| 三井金 | 903,700円 | -6.7% | -42.4% | 2.16% | 30.41倍 | 1.56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 |
| 三菱マ | 256,200円 | -4.7% | -45.2% | 3.90% | 16.74倍 | 0.49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 | 594,000円 | +4.1% | -18.7% | 2.69% | 13.44倍 | 0.93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 | 823,000円 | +9.3% | +108.5% | 2.19% | 16.24倍 | 2.91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
