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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,250 | 5,270 | 5,210 | 5,260 | +70 | +1.3% | 223,700 |
| 2022/08/25 | 5,180 | 5,210 | 5,140 | 5,190 | +10 | +0.2% | 130,000 |
| 2022/08/24 | 5,210 | 5,210 | 5,130 | 5,180 | +30 | +0.6% | 182,100 |
| 2022/08/23 | 5,150 | 5,170 | 5,100 | 5,150 | -40 | -0.8% | 233,800 |
| 2022/08/22 | 5,190 | 5,250 | 5,150 | 5,190 | -80 | -1.5% | 200,000 |
| 2022/08/19 | 5,260 | 5,280 | 5,220 | 5,270 | +40 | +0.8% | 122,700 |
| 2022/08/18 | 5,230 | 5,270 | 5,200 | 5,230 | -100 | -1.9% | 242,500 |
| 2022/08/17 | 5,290 | 5,430 | 5,270 | 5,330 | +140 | +2.7% | 378,100 |
| 2022/08/16 | 5,220 | 5,270 | 5,190 | 5,190 | -70 | -1.3% | 174,200 |
| 2022/08/15 | 5,210 | 5,320 | 5,180 | 5,260 | +50 | +1% | 315,100 |
| 2022/08/12 | 5,100 | 5,360 | 5,100 | 5,210 | +425 | +8.9% | 708,900 |
| 2022/08/10 | 4,805 | 4,815 | 4,745 | 4,785 | +35 | +0.7% | 264,800 |
| 2022/08/09 | 4,815 | 4,860 | 4,750 | 4,750 | -40 | -0.8% | 183,300 |
| 2022/08/08 | 4,760 | 4,795 | 4,720 | 4,790 | +75 | +1.6% | 232,300 |
| 2022/08/05 | 4,710 | 4,725 | 4,675 | 4,715 | ±0 | ±0% | 220,000 |
| 2022/08/04 | 4,700 | 4,715 | 4,655 | 4,715 | -40 | -0.8% | 169,700 |
| 2022/08/03 | 4,720 | 4,755 | 4,680 | 4,755 | +25 | +0.5% | 151,000 |
| 2022/08/02 | 4,755 | 4,790 | 4,715 | 4,730 | -140 | -2.9% | 183,700 |
| 2022/08/01 | 4,845 | 4,885 | 4,805 | 4,870 | +75 | +1.6% | 196,300 |
| 2022/07/29 | 4,795 | 4,835 | 4,765 | 4,795 | -5 | -0.1% | 228,500 |
| 2022/07/28 | 4,855 | 4,885 | 4,790 | 4,800 | -10 | -0.2% | 149,600 |
| 2022/07/27 | 4,780 | 4,815 | 4,780 | 4,810 | -10 | -0.2% | 184,600 |
| 2022/07/26 | 4,835 | 4,860 | 4,800 | 4,820 | +40 | +0.8% | 140,500 |
| 2022/07/25 | 4,735 | 4,805 | 4,735 | 4,780 | +30 | +0.6% | 193,300 |
| 2022/07/22 | 4,740 | 4,775 | 4,715 | 4,750 | +15 | +0.3% | 227,000 |
| 2022/07/21 | 4,695 | 4,765 | 4,695 | 4,735 | +25 | +0.5% | 177,800 |
| 2022/07/20 | 4,695 | 4,720 | 4,640 | 4,710 | +100 | +2.2% | 174,100 |
| 2022/07/19 | 4,610 | 4,650 | 4,585 | 4,610 | +65 | +1.4% | 229,500 |
| 2022/07/15 | 4,550 | 4,595 | 4,505 | 4,545 | -5 | -0.1% | 237,800 |
| 2022/07/14 | 4,545 | 4,570 | 4,495 | 4,550 | +50 | +1.1% | 204,300 |
| 2022/07/13 | 4,465 | 4,520 | 4,435 | 4,500 | +25 | +0.6% | 362,700 |
| 2022/07/12 | 4,495 | 4,510 | 4,415 | 4,475 | -85 | -1.9% | 301,100 |
| 2022/07/11 | 4,500 | 4,580 | 4,490 | 4,560 | +60 | +1.3% | 260,500 |
| 2022/07/08 | 4,500 | 4,590 | 4,475 | 4,500 | +110 | +2.5% | 438,300 |
| 2022/07/07 | 4,405 | 4,440 | 4,285 | 4,390 | -15 | -0.3% | 445,800 |
| 2022/07/06 | 4,510 | 4,525 | 4,380 | 4,405 | -225 | -4.9% | 502,700 |
| 2022/07/05 | 4,640 | 4,665 | 4,600 | 4,630 | +20 | +0.4% | 240,700 |
| 2022/07/04 | 4,495 | 4,620 | 4,495 | 4,610 | +110 | +2.4% | 277,100 |
| 2022/07/01 | 4,475 | 4,580 | 4,470 | 4,500 | -5 | -0.1% | 326,500 |
| 2022/06/30 | 4,555 | 4,595 | 4,480 | 4,505 | -60 | -1.3% | 423,600 |
| 2022/06/29 | 4,575 | 4,615 | 4,510 | 4,565 | -5 | -0.1% | 446,600 |
| 2022/06/28 | 4,550 | 4,625 | 4,550 | 4,570 | +60 | +1.3% | 248,700 |
| 2022/06/27 | 4,535 | 4,535 | 4,445 | 4,510 | +65 | +1.5% | 271,700 |
| 2022/06/24 | 4,320 | 4,445 | 4,295 | 4,445 | +75 | +1.7% | 369,300 |
| 2022/06/23 | 4,585 | 4,600 | 4,345 | 4,370 | -205 | -4.5% | 491,400 |
| 2022/06/22 | 4,595 | 4,600 | 4,500 | 4,575 | +15 | +0.3% | 314,600 |
| 2022/06/21 | 4,530 | 4,590 | 4,525 | 4,560 | +100 | +2.2% | 294,600 |
| 2022/06/20 | 4,490 | 4,555 | 4,370 | 4,460 | -25 | -0.6% | 364,100 |
| 2022/06/17 | 4,490 | 4,510 | 4,395 | 4,485 | -65 | -1.4% | 466,400 |
| 2022/06/16 | 4,550 | 4,640 | 4,540 | 4,550 | -5 | -0.1% | 193,600 |
551～
600
件表示中 / 3586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 | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| 古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| ＵＡＣＪ | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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
