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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 4,527 | 4,566 | 4,513 | 4,534 | -17 | -0.4% | 128,100 |
| 2025/05/16 | 4,536 | 4,561 | 4,483 | 4,551 | +26 | +0.6% | 157,600 |
| 2025/05/15 | 4,481 | 4,552 | 4,418 | 4,525 | -26 | -0.6% | 234,300 |
| 2025/05/14 | 4,674 | 4,747 | 4,499 | 4,551 | -53 | -1.2% | 329,600 |
| 2025/05/13 | 4,766 | 4,780 | 4,604 | 4,604 | -92 | -2% | 200,800 |
| 2025/05/12 | 4,655 | 4,697 | 4,626 | 4,696 | +83 | +1.8% | 142,700 |
| 2025/05/09 | 4,627 | 4,630 | 4,548 | 4,613 | +56 | +1.2% | 186,800 |
| 2025/05/08 | 4,529 | 4,562 | 4,491 | 4,557 | +15 | +0.3% | 98,900 |
| 2025/05/07 | 4,535 | 4,561 | 4,513 | 4,542 | +7 | +0.2% | 161,400 |
| 2025/05/02 | 4,566 | 4,578 | 4,526 | 4,535 | -17 | -0.4% | 160,500 |
| 2025/05/01 | 4,508 | 4,590 | 4,481 | 4,552 | -26 | -0.6% | 152,000 |
| 2025/04/30 | 4,616 | 4,626 | 4,542 | 4,578 | -24 | -0.5% | 136,400 |
| 2025/04/28 | 4,625 | 4,642 | 4,576 | 4,602 | -26 | -0.6% | 111,100 |
| 2025/04/25 | 4,570 | 4,643 | 4,564 | 4,628 | +69 | +1.5% | 123,900 |
| 2025/04/24 | 4,600 | 4,611 | 4,551 | 4,559 | +29 | +0.6% | 97,700 |
| 2025/04/23 | 4,660 | 4,660 | 4,521 | 4,530 | ±0 | ±0% | 175,100 |
| 2025/04/22 | 4,385 | 4,535 | 4,385 | 4,530 | +123 | +2.8% | 185,800 |
| 2025/04/21 | 4,400 | 4,425 | 4,363 | 4,407 | -28 | -0.6% | 91,900 |
| 2025/04/18 | 4,374 | 4,435 | 4,351 | 4,435 | +50 | +1.1% | 103,500 |
| 2025/04/17 | 4,312 | 4,385 | 4,300 | 4,385 | +3 | +0.1% | 202,800 |
| 2025/04/16 | 4,450 | 4,450 | 4,363 | 4,382 | -30 | -0.7% | 109,800 |
| 2025/04/15 | 4,444 | 4,485 | 4,406 | 4,412 | +30 | +0.7% | 140,800 |
| 2025/04/14 | 4,354 | 4,415 | 4,325 | 4,382 | +98 | +2.3% | 121,300 |
| 2025/04/11 | 4,090 | 4,300 | 4,077 | 4,284 | -26 | -0.6% | 189,600 |
| 2025/04/10 | 4,346 | 4,346 | 4,214 | 4,310 | +375 | +9.5% | 225,000 |
| 2025/04/09 | 3,970 | 3,987 | 3,880 | 3,935 | -162 | -4% | 281,500 |
| 2025/04/08 | 4,090 | 4,217 | 4,071 | 4,097 | +135 | +3.4% | 248,000 |
| 2025/04/07 | 4,000 | 4,087 | 3,940 | 3,962 | -376 | -8.7% | 509,400 |
| 2025/04/04 | 4,375 | 4,386 | 4,274 | 4,338 | -181 | -4% | 275,100 |
| 2025/04/03 | 4,550 | 4,561 | 4,471 | 4,519 | -109 | -2.4% | 342,400 |
| 2025/04/02 | 4,646 | 4,669 | 4,626 | 4,628 | -18 | -0.4% | 234,700 |
| 2025/04/01 | 4,630 | 4,684 | 4,605 | 4,646 | +17 | +0.4% | 178,000 |
| 2025/03/31 | 4,680 | 4,680 | 4,566 | 4,629 | -171 | -3.6% | 322,700 |
| 2025/03/28 | 4,879 | 4,917 | 4,780 | 4,800 | -199 | -4% | 329,500 |
| 2025/03/27 | 5,000 | 5,033 | 4,953 | 4,999 | -42 | -0.8% | 262,300 |
| 2025/03/26 | 4,959 | 5,084 | 4,920 | 5,041 | +133 | +2.7% | 262,100 |
| 2025/03/25 | 4,866 | 4,940 | 4,850 | 4,908 | +15 | +0.3% | 183,700 |
| 2025/03/24 | 4,902 | 4,906 | 4,852 | 4,893 | -23 | -0.5% | 184,700 |
| 2025/03/21 | 4,903 | 4,987 | 4,898 | 4,916 | -14 | -0.3% | 247,700 |
| 2025/03/19 | 4,896 | 5,020 | 4,883 | 4,930 | +22 | +0.4% | 228,500 |
| 2025/03/18 | 4,884 | 4,919 | 4,871 | 4,908 | +62 | +1.3% | 133,400 |
| 2025/03/17 | 4,835 | 4,848 | 4,800 | 4,846 | +75 | +1.6% | 144,800 |
| 2025/03/14 | 4,724 | 4,807 | 4,724 | 4,771 | +11 | +0.2% | 250,700 |
| 2025/03/13 | 4,750 | 4,789 | 4,723 | 4,760 | +24 | +0.5% | 159,900 |
| 2025/03/12 | 4,781 | 4,792 | 4,706 | 4,736 | -30 | -0.6% | 237,300 |
| 2025/03/11 | 4,772 | 4,832 | 4,699 | 4,766 | -35 | -0.7% | 331,500 |
| 2025/03/10 | 4,735 | 4,809 | 4,719 | 4,801 | +69 | +1.5% | 189,600 |
| 2025/03/07 | 4,680 | 4,736 | 4,642 | 4,732 | +30 | +0.6% | 184,700 |
| 2025/03/06 | 4,720 | 4,725 | 4,682 | 4,702 | +42 | +0.9% | 190,500 |
| 2025/03/05 | 4,596 | 4,669 | 4,583 | 4,660 | +52 | +1.1% | 209,500 |
1～
50
件表示中 / 3701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 | 453,400円 | +2.0% | -22.0% | 3.51% | 10.00倍 | 0.68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 | 531,500円 | -0.2% | +7.1% | 2.26% | 10.40倍 | 1.10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 | 218,600円 | -4.7% | -45.2% | 4.57% | 14.28倍 | 0.42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 | 443,600円 | -8.8% | -46.3% | 4.40% | 18.12倍 | 0.77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% | +4.6% | 3.27% | 11.09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 |
市場注目の銘柄
チャート関連のコラム
