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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 5,570 | 5,680 | 5,520 | 5,670 | +60 | +1.1% | 273,900 |
| 2022/03/31 | 5,710 | 5,790 | 5,610 | 5,610 | -50 | -0.9% | 412,100 |
| 2022/03/30 | 5,670 | 5,700 | 5,530 | 5,660 | -150 | -2.6% | 337,700 |
| 2022/03/29 | 5,850 | 5,870 | 5,770 | 5,810 | +20 | +0.3% | 298,800 |
| 2022/03/28 | 6,000 | 6,020 | 5,770 | 5,790 | -310 | -5.1% | 456,700 |
| 2022/03/25 | 6,030 | 6,100 | 5,950 | 6,100 | +130 | +2.2% | 336,900 |
| 2022/03/24 | 5,860 | 5,990 | 5,850 | 5,970 | +140 | +2.4% | 305,900 |
| 2022/03/23 | 5,790 | 5,860 | 5,720 | 5,830 | +30 | +0.5% | 283,300 |
| 2022/03/22 | 5,860 | 5,970 | 5,800 | 5,800 | +70 | +1.2% | 329,000 |
| 2022/03/18 | 5,550 | 5,890 | 5,550 | 5,730 | +280 | +5.1% | 937,800 |
| 2022/03/17 | 5,290 | 5,450 | 5,250 | 5,450 | +170 | +3.2% | 347,400 |
| 2022/03/16 | 5,160 | 5,300 | 5,130 | 5,280 | +70 | +1.3% | 368,400 |
| 2022/03/15 | 5,400 | 5,420 | 5,110 | 5,210 | -360 | -6.5% | 500,400 |
| 2022/03/14 | 5,630 | 5,680 | 5,570 | 5,570 | +30 | +0.5% | 281,900 |
| 2022/03/11 | 5,430 | 5,560 | 5,410 | 5,540 | +100 | +1.8% | 419,400 |
| 2022/03/10 | 5,290 | 5,440 | 5,190 | 5,440 | +90 | +1.7% | 611,500 |
| 2022/03/09 | 5,420 | 5,480 | 5,320 | 5,350 | -100 | -1.8% | 604,600 |
| 2022/03/08 | 5,780 | 5,790 | 5,410 | 5,450 | -450 | -7.6% | 559,300 |
| 2022/03/07 | 5,980 | 6,100 | 5,820 | 5,900 | ±0 | ±0% | 542,800 |
| 2022/03/04 | 6,070 | 6,150 | 5,810 | 5,900 | -160 | -2.6% | 645,000 |
| 2022/03/03 | 5,870 | 6,090 | 5,860 | 6,060 | +310 | +5.4% | 612,400 |
| 2022/03/02 | 5,500 | 5,760 | 5,470 | 5,750 | +350 | +6.5% | 665,600 |
| 2022/03/01 | 5,210 | 5,420 | 5,200 | 5,400 | +190 | +3.6% | 396,200 |
| 2022/02/28 | 5,040 | 5,230 | 5,040 | 5,210 | +240 | +4.8% | 390,200 |
| 2022/02/25 | 4,915 | 4,975 | 4,825 | 4,970 | +15 | +0.3% | 336,500 |
| 2022/02/24 | 4,805 | 4,990 | 4,805 | 4,955 | +160 | +3.3% | 441,400 |
| 2022/02/22 | 4,830 | 4,840 | 4,745 | 4,795 | -105 | -2.1% | 213,800 |
| 2022/02/21 | 4,855 | 4,945 | 4,835 | 4,900 | -45 | -0.9% | 153,200 |
| 2022/02/18 | 4,865 | 4,990 | 4,855 | 4,945 | +45 | +0.9% | 213,300 |
| 2022/02/17 | 4,900 | 4,955 | 4,855 | 4,900 | -5 | -0.1% | 237,700 |
| 2022/02/16 | 4,900 | 4,925 | 4,840 | 4,905 | +35 | +0.7% | 297,500 |
| 2022/02/15 | 5,130 | 5,170 | 4,850 | 4,870 | -270 | -5.3% | 595,500 |
| 2022/02/14 | 5,100 | 5,180 | 5,080 | 5,140 | -20 | -0.4% | 390,600 |
| 2022/02/10 | 5,180 | 5,190 | 5,080 | 5,160 | +10 | +0.2% | 372,000 |
| 2022/02/09 | 5,220 | 5,240 | 5,140 | 5,150 | -20 | -0.4% | 334,900 |
| 2022/02/08 | 5,180 | 5,190 | 5,100 | 5,170 | -10 | -0.2% | 170,100 |
| 2022/02/07 | 5,150 | 5,180 | 5,090 | 5,180 | +30 | +0.6% | 158,700 |
| 2022/02/04 | 5,140 | 5,180 | 5,060 | 5,150 | -10 | -0.2% | 163,000 |
| 2022/02/03 | 5,140 | 5,200 | 5,120 | 5,160 | -20 | -0.4% | 173,500 |
| 2022/02/02 | 4,980 | 5,180 | 4,970 | 5,180 | +300 | +6.1% | 435,200 |
| 2022/02/01 | 4,905 | 4,975 | 4,860 | 4,880 | -65 | -1.3% | 140,800 |
| 2022/01/31 | 4,870 | 4,970 | 4,850 | 4,945 | +40 | +0.8% | 156,000 |
| 2022/01/28 | 4,835 | 4,905 | 4,820 | 4,905 | +140 | +2.9% | 331,200 |
| 2022/01/27 | 5,060 | 5,060 | 4,750 | 4,765 | -295 | -5.8% | 563,500 |
| 2022/01/26 | 5,110 | 5,130 | 5,040 | 5,060 | +170 | +3.5% | 436,000 |
| 2022/01/25 | 4,990 | 5,010 | 4,830 | 4,890 | -110 | -2.2% | 346,600 |
| 2022/01/24 | 4,875 | 5,020 | 4,875 | 5,000 | +55 | +1.1% | 211,100 |
| 2022/01/21 | 4,925 | 4,950 | 4,845 | 4,945 | -75 | -1.5% | 263,200 |
| 2022/01/20 | 4,945 | 5,050 | 4,915 | 5,020 | +80 | +1.6% | 197,600 |
| 2022/01/19 | 4,970 | 5,070 | 4,915 | 4,940 | -150 | -2.9% | 241,200 |
651～
700
件表示中 / 3587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 | 450,300円 | -2.4% | -6.1% | 2.89% | 8.94倍 | 0.69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 | 612,800円 | +7.9% | +250.6% | 1.47% | 19.63倍 | 1.33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 | 241,800円 | +26.6% | +16.4% | 4.14% | 7.02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 | 472,000円 | +7.5% | +23.6% | 3.50% | 5.80倍 | 0.87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 | 551,000円 | +4.2% | +82.1% | 2.54% | 12.97倍 | 0.91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
