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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,140 | 5,170 | 5,090 | 5,100 | -10 | -0.2% | 142,500 |
| 2022/01/14 | 5,100 | 5,150 | 5,020 | 5,110 | -50 | -1% | 283,600 |
| 2022/01/13 | 5,100 | 5,170 | 5,050 | 5,160 | +150 | +3% | 285,200 |
| 2022/01/12 | 4,985 | 5,030 | 4,955 | 5,010 | +95 | +1.9% | 393,200 |
| 2022/01/11 | 4,830 | 4,935 | 4,825 | 4,915 | +70 | +1.4% | 238,700 |
| 2022/01/07 | 4,840 | 4,910 | 4,785 | 4,845 | -10 | -0.2% | 202,200 |
| 2022/01/06 | 4,900 | 4,925 | 4,845 | 4,855 | -45 | -0.9% | 195,000 |
| 2022/01/05 | 4,905 | 4,920 | 4,825 | 4,900 | +65 | +1.3% | 187,600 |
| 2022/01/04 | 4,805 | 4,855 | 4,755 | 4,835 | ±0 | ±0% | 149,600 |
| 2021/12/30 | 4,760 | 4,845 | 4,725 | 4,835 | +80 | +1.7% | 197,600 |
| 2021/12/29 | 4,660 | 4,755 | 4,660 | 4,755 | +45 | +1% | 137,300 |
| 2021/12/28 | 4,660 | 4,710 | 4,605 | 4,710 | +60 | +1.3% | 211,800 |
| 2021/12/27 | 4,740 | 4,740 | 4,650 | 4,650 | -105 | -2.2% | 115,800 |
| 2021/12/24 | 4,775 | 4,795 | 4,730 | 4,755 | +5 | +0.1% | 108,600 |
| 2021/12/23 | 4,705 | 4,750 | 4,670 | 4,750 | +65 | +1.4% | 182,300 |
| 2021/12/22 | 4,655 | 4,695 | 4,605 | 4,685 | +50 | +1.1% | 306,300 |
| 2021/12/21 | 4,585 | 4,635 | 4,540 | 4,635 | +120 | +2.7% | 194,800 |
| 2021/12/20 | 4,580 | 4,600 | 4,500 | 4,515 | -165 | -3.5% | 344,800 |
| 2021/12/17 | 4,690 | 4,745 | 4,640 | 4,680 | +35 | +0.8% | 387,000 |
| 2021/12/16 | 4,665 | 4,675 | 4,580 | 4,645 | +45 | +1% | 263,800 |
| 2021/12/15 | 4,580 | 4,645 | 4,580 | 4,600 | +45 | +1% | 245,400 |
| 2021/12/14 | 4,555 | 4,565 | 4,510 | 4,555 | -10 | -0.2% | 234,700 |
| 2021/12/13 | 4,520 | 4,575 | 4,520 | 4,565 | +75 | +1.7% | 259,800 |
| 2021/12/10 | 4,495 | 4,575 | 4,475 | 4,490 | +40 | +0.9% | 446,500 |
| 2021/12/09 | 4,460 | 4,505 | 4,435 | 4,450 | -30 | -0.7% | 150,200 |
| 2021/12/08 | 4,480 | 4,515 | 4,425 | 4,480 | +70 | +1.6% | 235,500 |
| 2021/12/07 | 4,370 | 4,430 | 4,315 | 4,410 | +90 | +2.1% | 323,200 |
| 2021/12/06 | 4,295 | 4,370 | 4,245 | 4,320 | +45 | +1.1% | 189,000 |
| 2021/12/03 | 4,220 | 4,275 | 4,140 | 4,275 | +70 | +1.7% | 332,600 |
| 2021/12/02 | 4,155 | 4,235 | 4,155 | 4,205 | -75 | -1.8% | 290,600 |
| 2021/12/01 | 4,265 | 4,320 | 4,205 | 4,280 | +60 | +1.4% | 251,200 |
| 2021/11/30 | 4,385 | 4,435 | 4,200 | 4,220 | -135 | -3.1% | 749,600 |
| 2021/11/29 | 4,400 | 4,460 | 4,340 | 4,355 | -185 | -4.1% | 349,800 |
| 2021/11/26 | 4,665 | 4,680 | 4,520 | 4,540 | -155 | -3.3% | 215,400 |
| 2021/11/25 | 4,660 | 4,740 | 4,635 | 4,695 | +45 | +1% | 167,800 |
| 2021/11/24 | 4,725 | 4,795 | 4,625 | 4,650 | -5 | -0.1% | 182,000 |
| 2021/11/22 | 4,620 | 4,710 | 4,610 | 4,655 | ±0 | ±0% | 212,400 |
| 2021/11/19 | 4,550 | 4,675 | 4,535 | 4,655 | +190 | +4.3% | 347,000 |
| 2021/11/18 | 4,570 | 4,600 | 4,445 | 4,465 | -175 | -3.8% | 417,800 |
| 2021/11/17 | 4,655 | 4,655 | 4,600 | 4,640 | -50 | -1.1% | 273,500 |
| 2021/11/16 | 4,730 | 4,760 | 4,665 | 4,690 | -40 | -0.8% | 199,600 |
| 2021/11/15 | 4,520 | 4,735 | 4,505 | 4,730 | -50 | -1% | 608,200 |
| 2021/11/12 | 4,820 | 4,865 | 4,755 | 4,780 | +20 | +0.4% | 327,000 |
| 2021/11/11 | 4,685 | 4,780 | 4,680 | 4,760 | +90 | +1.9% | 297,200 |
| 2021/11/10 | 4,695 | 4,750 | 4,615 | 4,670 | -85 | -1.8% | 451,800 |
| 2021/11/09 | 4,885 | 4,895 | 4,745 | 4,755 | -40 | -0.8% | 230,200 |
| 2021/11/08 | 4,770 | 4,800 | 4,730 | 4,795 | +35 | +0.7% | 221,900 |
| 2021/11/05 | 4,715 | 4,760 | 4,695 | 4,760 | +45 | +1% | 281,900 |
| 2021/11/04 | 4,695 | 4,715 | 4,615 | 4,715 | -10 | -0.2% | 387,500 |
| 2021/11/02 | 4,855 | 4,870 | 4,720 | 4,725 | -150 | -3.1% | 212,900 |
701～
750
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
