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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,824 | 4,851 | 4,732 | 4,790 | +4 | +0.1% | 139,900 |
| 2024/09/05 | 4,687 | 4,863 | 4,687 | 4,786 | -33 | -0.7% | 204,200 |
| 2024/09/04 | 4,834 | 4,868 | 4,773 | 4,819 | -198 | -3.9% | 292,100 |
| 2024/09/03 | 5,075 | 5,106 | 5,017 | 5,017 | -53 | -1% | 70,200 |
| 2024/09/02 | 5,094 | 5,119 | 5,036 | 5,070 | +22 | +0.4% | 98,700 |
| 2024/08/30 | 5,001 | 5,064 | 4,987 | 5,048 | +51 | +1% | 174,000 |
| 2024/08/29 | 5,010 | 5,052 | 4,954 | 4,997 | -68 | -1.3% | 167,400 |
| 2024/08/28 | 5,080 | 5,095 | 5,019 | 5,065 | -48 | -0.9% | 187,800 |
| 2024/08/27 | 5,033 | 5,157 | 4,999 | 5,113 | +150 | +3% | 252,900 |
| 2024/08/26 | 4,930 | 4,963 | 4,854 | 4,963 | +22 | +0.4% | 161,600 |
| 2024/08/23 | 4,965 | 4,998 | 4,921 | 4,941 | +20 | +0.4% | 139,000 |
| 2024/08/22 | 4,950 | 4,969 | 4,904 | 4,921 | +32 | +0.7% | 179,600 |
| 2024/08/21 | 4,835 | 4,889 | 4,818 | 4,889 | -70 | -1.4% | 208,200 |
| 2024/08/20 | 4,959 | 5,000 | 4,904 | 4,959 | +127 | +2.6% | 165,100 |
| 2024/08/19 | 4,928 | 4,961 | 4,824 | 4,832 | -62 | -1.3% | 223,500 |
| 2024/08/16 | 4,887 | 4,949 | 4,866 | 4,894 | +147 | +3.1% | 173,800 |
| 2024/08/15 | 4,710 | 4,814 | 4,694 | 4,747 | +107 | +2.3% | 218,800 |
| 2024/08/14 | 4,660 | 4,670 | 4,577 | 4,640 | -63 | -1.3% | 344,700 |
| 2024/08/13 | 4,725 | 4,744 | 4,596 | 4,703 | +48 | +1% | 348,100 |
| 2024/08/09 | 4,712 | 4,753 | 4,586 | 4,655 | +61 | +1.3% | 313,300 |
| 2024/08/08 | 4,530 | 4,714 | 4,522 | 4,594 | -62 | -1.3% | 179,700 |
| 2024/08/07 | 4,521 | 4,778 | 4,434 | 4,656 | -75 | -1.6% | 477,800 |
| 2024/08/06 | 4,534 | 4,859 | 4,509 | 4,731 | +407 | +9.4% | 245,400 |
| 2024/08/05 | 4,857 | 4,887 | 4,209 | 4,324 | -732 | -14.5% | 404,100 |
| 2024/08/02 | 5,126 | 5,139 | 5,037 | 5,056 | -270 | -5.1% | 188,200 |
| 2024/08/01 | 5,460 | 5,472 | 5,297 | 5,326 | -215 | -3.9% | 239,300 |
| 2024/07/31 | 5,440 | 5,541 | 5,374 | 5,541 | +86 | +1.6% | 157,100 |
| 2024/07/30 | 5,452 | 5,488 | 5,397 | 5,455 | -27 | -0.5% | 140,400 |
| 2024/07/29 | 5,449 | 5,536 | 5,441 | 5,482 | +78 | +1.4% | 124,600 |
| 2024/07/26 | 5,332 | 5,473 | 5,290 | 5,404 | +72 | +1.4% | 166,600 |
| 2024/07/25 | 5,360 | 5,383 | 5,316 | 5,332 | -83 | -1.5% | 162,100 |
| 2024/07/24 | 5,462 | 5,489 | 5,415 | 5,415 | -113 | -2% | 140,900 |
| 2024/07/23 | 5,558 | 5,589 | 5,506 | 5,528 | -15 | -0.3% | 81,600 |
| 2024/07/22 | 5,644 | 5,667 | 5,530 | 5,543 | -129 | -2.3% | 123,700 |
| 2024/07/19 | 5,675 | 5,712 | 5,620 | 5,672 | -87 | -1.5% | 120,500 |
| 2024/07/18 | 5,750 | 5,786 | 5,691 | 5,759 | -30 | -0.5% | 174,600 |
| 2024/07/17 | 5,796 | 5,882 | 5,742 | 5,789 | +34 | +0.6% | 159,200 |
| 2024/07/16 | 5,819 | 5,848 | 5,704 | 5,755 | -82 | -1.4% | 164,400 |
| 2024/07/12 | 5,840 | 5,898 | 5,833 | 5,837 | -17 | -0.3% | 288,900 |
| 2024/07/11 | 5,731 | 5,885 | 5,731 | 5,854 | +176 | +3.1% | 241,700 |
| 2024/07/10 | 5,673 | 5,720 | 5,615 | 5,678 | -29 | -0.5% | 133,000 |
| 2024/07/09 | 5,712 | 5,786 | 5,637 | 5,707 | +95 | +1.7% | 184,100 |
| 2024/07/08 | 5,611 | 5,647 | 5,589 | 5,612 | -26 | -0.5% | 157,700 |
| 2024/07/05 | 5,862 | 5,867 | 5,605 | 5,638 | -184 | -3.2% | 219,300 |
| 2024/07/04 | 5,739 | 5,855 | 5,710 | 5,822 | +129 | +2.3% | 212,200 |
| 2024/07/03 | 5,646 | 5,738 | 5,634 | 5,693 | +26 | +0.5% | 149,000 |
| 2024/07/02 | 5,631 | 5,682 | 5,598 | 5,667 | +33 | +0.6% | 194,400 |
| 2024/07/01 | 5,749 | 5,799 | 5,634 | 5,634 | -75 | -1.3% | 160,200 |
| 2024/06/28 | 5,793 | 5,824 | 5,681 | 5,709 | -87 | -1.5% | 237,800 |
| 2024/06/27 | 5,785 | 5,842 | 5,764 | 5,796 | -6 | -0.1% | 139,000 |
51～
100
件表示中 / 3585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 | 449,100円 | -2.4% | -6.1% | 2.89% | 8.91倍 | 0.68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 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 | 241,600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 | 471,500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 | 545,000円 | +4.2% | +82.1% | 2.57% | 12.83倍 | 0.90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
