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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,590 | 4,605 | 4,530 | 4,555 | +5 | +0.1% | 306,600 |
| 2022/06/14 | 4,410 | 4,555 | 4,400 | 4,550 | +30 | +0.7% | 476,200 |
| 2022/06/13 | 4,640 | 4,720 | 4,510 | 4,520 | -205 | -4.3% | 486,200 |
| 2022/06/10 | 4,795 | 4,795 | 4,690 | 4,725 | -100 | -2.1% | 428,300 |
| 2022/06/09 | 4,805 | 4,860 | 4,790 | 4,825 | -5 | -0.1% | 373,700 |
| 2022/06/08 | 4,870 | 4,875 | 4,790 | 4,830 | -35 | -0.7% | 382,100 |
| 2022/06/07 | 4,865 | 4,925 | 4,805 | 4,865 | +45 | +0.9% | 234,700 |
| 2022/06/06 | 4,720 | 4,825 | 4,715 | 4,820 | +30 | +0.6% | 213,900 |
| 2022/06/03 | 4,775 | 4,795 | 4,715 | 4,790 | +135 | +2.9% | 311,700 |
| 2022/06/02 | 4,780 | 4,780 | 4,640 | 4,655 | -100 | -2.1% | 348,700 |
| 2022/06/01 | 4,710 | 4,755 | 4,675 | 4,755 | +40 | +0.8% | 305,400 |
| 2022/05/31 | 4,675 | 4,735 | 4,660 | 4,715 | ±0 | ±0% | 281,900 |
| 2022/05/30 | 4,750 | 4,750 | 4,675 | 4,715 | +35 | +0.7% | 467,600 |
| 2022/05/27 | 4,700 | 4,710 | 4,630 | 4,680 | +55 | +1.2% | 238,900 |
| 2022/05/26 | 4,720 | 4,740 | 4,615 | 4,625 | -125 | -2.6% | 290,500 |
| 2022/05/25 | 4,695 | 4,775 | 4,655 | 4,750 | +90 | +1.9% | 419,800 |
| 2022/05/24 | 4,770 | 4,830 | 4,655 | 4,660 | -20 | -0.4% | 536,300 |
| 2022/05/23 | 4,650 | 4,735 | 4,625 | 4,680 | +65 | +1.4% | 380,600 |
| 2022/05/20 | 4,600 | 4,675 | 4,565 | 4,615 | +100 | +2.2% | 456,400 |
| 2022/05/19 | 4,400 | 4,565 | 4,385 | 4,515 | -15 | -0.3% | 415,500 |
| 2022/05/18 | 4,575 | 4,635 | 4,490 | 4,530 | -10 | -0.2% | 658,500 |
| 2022/05/17 | 4,495 | 4,540 | 4,415 | 4,540 | +115 | +2.6% | 774,900 |
| 2022/05/16 | 4,360 | 4,515 | 4,360 | 4,425 | -665 | -13.1% | 852,700 |
| 2022/05/13 | 5,010 | 5,100 | 4,990 | 5,090 | +95 | +1.9% | 269,400 |
| 2022/05/12 | 5,100 | 5,150 | 4,995 | 4,995 | -145 | -2.8% | 282,100 |
| 2022/05/11 | 5,100 | 5,200 | 5,040 | 5,140 | -60 | -1.2% | 321,400 |
| 2022/05/10 | 5,330 | 5,370 | 5,170 | 5,200 | -220 | -4.1% | 377,400 |
| 2022/05/09 | 5,490 | 5,490 | 5,330 | 5,420 | -140 | -2.5% | 350,400 |
| 2022/05/06 | 5,470 | 5,620 | 5,470 | 5,560 | +70 | +1.3% | 224,300 |
| 2022/05/02 | 5,440 | 5,520 | 5,380 | 5,490 | -50 | -0.9% | 220,200 |
| 2022/04/28 | 5,370 | 5,560 | 5,350 | 5,540 | +150 | +2.8% | 244,400 |
| 2022/04/27 | 5,370 | 5,500 | 5,320 | 5,390 | -60 | -1.1% | 515,900 |
| 2022/04/26 | 5,480 | 5,520 | 5,310 | 5,450 | -230 | -4% | 498,900 |
| 2022/04/25 | 5,610 | 5,750 | 5,610 | 5,680 | -130 | -2.2% | 263,100 |
| 2022/04/22 | 5,940 | 5,940 | 5,630 | 5,810 | -220 | -3.6% | 441,800 |
| 2022/04/21 | 6,100 | 6,140 | 6,020 | 6,030 | -100 | -1.6% | 432,500 |
| 2022/04/20 | 6,080 | 6,170 | 6,040 | 6,130 | +30 | +0.5% | 244,400 |
| 2022/04/19 | 6,000 | 6,120 | 5,940 | 6,100 | +230 | +3.9% | 219,800 |
| 2022/04/18 | 5,920 | 5,930 | 5,800 | 5,870 | -90 | -1.5% | 149,700 |
| 2022/04/15 | 5,920 | 5,970 | 5,890 | 5,960 | -30 | -0.5% | 148,400 |
| 2022/04/14 | 5,850 | 6,010 | 5,830 | 5,990 | +230 | +4% | 238,000 |
| 2022/04/13 | 5,800 | 5,830 | 5,690 | 5,760 | +20 | +0.3% | 269,000 |
| 2022/04/12 | 5,620 | 5,740 | 5,580 | 5,740 | +40 | +0.7% | 272,100 |
| 2022/04/11 | 5,740 | 5,830 | 5,670 | 5,700 | +50 | +0.9% | 294,600 |
| 2022/04/08 | 5,630 | 5,670 | 5,560 | 5,650 | +90 | +1.6% | 236,300 |
| 2022/04/07 | 5,510 | 5,580 | 5,480 | 5,560 | -90 | -1.6% | 287,600 |
| 2022/04/06 | 5,640 | 5,700 | 5,590 | 5,650 | -20 | -0.4% | 266,900 |
| 2022/04/05 | 5,690 | 5,730 | 5,630 | 5,670 | -10 | -0.2% | 283,600 |
| 2022/04/04 | 5,640 | 5,750 | 5,620 | 5,680 | +10 | +0.2% | 164,200 |
| 2022/04/01 | 5,570 | 5,680 | 5,520 | 5,670 | +60 | +1.1% | 273,900 |
601～
650
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
