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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/05 | 4,514 | 4,670 | 4,513 | 4,615 | +76 | +1.7% | 313,900 |
| 2025/06/04 | 4,595 | 4,628 | 4,514 | 4,539 | -9 | -0.2% | 246,600 |
| 2025/06/03 | 4,500 | 4,563 | 4,500 | 4,548 | +51 | +1.1% | 165,500 |
| 2025/06/02 | 4,555 | 4,576 | 4,476 | 4,497 | -91 | -2% | 234,600 |
| 2025/05/30 | 4,496 | 4,600 | 4,491 | 4,588 | +1 | ±0% | 307,000 |
| 2025/05/29 | 4,584 | 4,616 | 4,576 | 4,587 | ±0 | ±0% | 136,800 |
| 2025/05/28 | 4,621 | 4,629 | 4,581 | 4,587 | -31 | -0.7% | 146,000 |
| 2025/05/27 | 4,615 | 4,639 | 4,580 | 4,618 | +44 | +1% | 168,500 |
| 2025/05/26 | 4,546 | 4,574 | 4,531 | 4,574 | +51 | +1.1% | 156,700 |
| 2025/05/23 | 4,491 | 4,565 | 4,488 | 4,523 | +52 | +1.2% | 172,400 |
| 2025/05/22 | 4,478 | 4,497 | 4,430 | 4,471 | -77 | -1.7% | 239,200 |
| 2025/05/21 | 4,625 | 4,645 | 4,535 | 4,548 | -7 | -0.2% | 198,300 |
| 2025/05/20 | 4,580 | 4,747 | 4,507 | 4,555 | +21 | +0.5% | 309,500 |
| 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 |
1～
50
件表示中 / 3735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 | 477,900円 | +2.0% | -22.0% | 3.33% | 10.54倍 | 0.71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 | 719,800円 | -0.2% | +7.1% | 1.67% | 14.09倍 | 1.49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 | 229,100円 | -4.7% | -45.2% | 4.36% | 14.97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 |
| 三井金 | 505,100円 | -8.8% | -46.3% | 3.86% | 20.63倍 | 0.87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 | 528,000円 | +4.1% | -18.7% | 3.03% | 11.95倍 | 0.82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
