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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,890 | 3,990 | 3,890 | 3,950 | +150 | +3.9% | 327,600 |
| 2021/01/06 | 3,750 | 3,820 | 3,725 | 3,800 | +55 | +1.5% | 228,200 |
| 2021/01/05 | 3,665 | 3,755 | 3,665 | 3,745 | +65 | +1.8% | 194,300 |
| 2021/01/04 | 3,735 | 3,735 | 3,635 | 3,680 | -55 | -1.5% | 120,300 |
| 2020/12/30 | 3,790 | 3,790 | 3,715 | 3,735 | -35 | -0.9% | 139,100 |
| 2020/12/29 | 3,755 | 3,805 | 3,735 | 3,770 | +30 | +0.8% | 164,000 |
| 2020/12/28 | 3,785 | 3,795 | 3,715 | 3,740 | -30 | -0.8% | 116,800 |
| 2020/12/25 | 3,725 | 3,780 | 3,725 | 3,770 | +50 | +1.3% | 154,700 |
| 2020/12/24 | 3,725 | 3,750 | 3,700 | 3,720 | +50 | +1.4% | 115,600 |
| 2020/12/23 | 3,670 | 3,685 | 3,620 | 3,670 | -5 | -0.1% | 173,000 |
| 2020/12/22 | 3,770 | 3,775 | 3,665 | 3,675 | -120 | -3.2% | 188,400 |
| 2020/12/21 | 3,730 | 3,795 | 3,730 | 3,795 | +85 | +2.3% | 168,500 |
| 2020/12/18 | 3,745 | 3,750 | 3,675 | 3,710 | -25 | -0.7% | 224,600 |
| 2020/12/17 | 3,815 | 3,820 | 3,715 | 3,735 | -65 | -1.7% | 259,800 |
| 2020/12/16 | 3,675 | 3,805 | 3,675 | 3,800 | +135 | +3.7% | 312,200 |
| 2020/12/15 | 3,600 | 3,675 | 3,570 | 3,665 | +20 | +0.5% | 131,300 |
| 2020/12/14 | 3,665 | 3,700 | 3,635 | 3,645 | -20 | -0.5% | 119,100 |
| 2020/12/11 | 3,660 | 3,710 | 3,640 | 3,665 | ±0 | ±0% | 413,700 |
| 2020/12/10 | 3,740 | 3,760 | 3,660 | 3,665 | -55 | -1.5% | 195,300 |
| 2020/12/09 | 3,640 | 3,740 | 3,635 | 3,720 | +80 | +2.2% | 227,100 |
| 2020/12/08 | 3,685 | 3,695 | 3,640 | 3,640 | -5 | -0.1% | 184,000 |
| 2020/12/07 | 3,735 | 3,750 | 3,625 | 3,645 | -20 | -0.5% | 226,400 |
| 2020/12/04 | 3,610 | 3,665 | 3,600 | 3,665 | +55 | +1.5% | 248,200 |
| 2020/12/03 | 3,565 | 3,620 | 3,555 | 3,610 | +45 | +1.3% | 144,400 |
| 2020/12/02 | 3,525 | 3,575 | 3,505 | 3,565 | +65 | +1.9% | 269,800 |
| 2020/12/01 | 3,495 | 3,520 | 3,470 | 3,500 | +50 | +1.4% | 191,100 |
| 2020/11/30 | 3,630 | 3,630 | 3,435 | 3,450 | -205 | -5.6% | 357,100 |
| 2020/11/27 | 3,600 | 3,660 | 3,580 | 3,655 | +75 | +2.1% | 616,300 |
| 2020/11/26 | 3,580 | 3,600 | 3,530 | 3,580 | -15 | -0.4% | 229,500 |
| 2020/11/25 | 3,625 | 3,660 | 3,585 | 3,595 | +85 | +2.4% | 248,700 |
| 2020/11/24 | 3,560 | 3,580 | 3,495 | 3,510 | +20 | +0.6% | 256,700 |
| 2020/11/20 | 3,445 | 3,490 | 3,410 | 3,490 | +35 | +1% | 147,400 |
| 2020/11/19 | 3,520 | 3,540 | 3,425 | 3,455 | -80 | -2.3% | 307,100 |
| 2020/11/18 | 3,620 | 3,620 | 3,505 | 3,535 | -130 | -3.5% | 315,900 |
| 2020/11/17 | 3,635 | 3,665 | 3,590 | 3,665 | +35 | +1% | 190,000 |
| 2020/11/16 | 3,600 | 3,635 | 3,585 | 3,630 | +130 | +3.7% | 264,600 |
| 2020/11/13 | 3,540 | 3,550 | 3,445 | 3,500 | -60 | -1.7% | 325,200 |
| 2020/11/12 | 3,520 | 3,595 | 3,500 | 3,560 | -15 | -0.4% | 504,300 |
| 2020/11/11 | 3,490 | 3,605 | 3,465 | 3,575 | +220 | +6.6% | 570,900 |
| 2020/11/10 | 3,400 | 3,430 | 3,275 | 3,355 | +135 | +4.2% | 421,800 |
| 2020/11/09 | 3,220 | 3,240 | 3,175 | 3,220 | +45 | +1.4% | 271,100 |
| 2020/11/06 | 3,110 | 3,200 | 3,105 | 3,175 | +55 | +1.8% | 294,400 |
| 2020/11/05 | 3,175 | 3,175 | 3,055 | 3,120 | -80 | -2.5% | 454,200 |
| 2020/11/04 | 3,115 | 3,230 | 3,085 | 3,200 | +155 | +5.1% | 737,000 |
| 2020/11/02 | 3,000 | 3,065 | 3,000 | 3,045 | +68 | +2.3% | 187,700 |
| 2020/10/30 | 3,035 | 3,035 | 2,958 | 2,977 | -43 | -1.4% | 245,700 |
| 2020/10/29 | 2,980 | 3,040 | 2,974 | 3,020 | -25 | -0.8% | 143,400 |
| 2020/10/28 | 3,125 | 3,125 | 3,020 | 3,045 | -115 | -3.6% | 183,200 |
| 2020/10/27 | 3,205 | 3,205 | 3,160 | 3,160 | -65 | -2% | 122,900 |
| 2020/10/26 | 3,210 | 3,235 | 3,205 | 3,225 | -10 | -0.3% | 104,600 |
951～
1000
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
