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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,205 | 3,255 | 3,190 | 3,235 | +65 | +2.1% | 226,700 |
| 2020/10/22 | 3,195 | 3,225 | 3,160 | 3,170 | -10 | -0.3% | 197,800 |
| 2020/10/21 | 3,145 | 3,195 | 3,130 | 3,180 | +85 | +2.7% | 193,000 |
| 2020/10/20 | 3,105 | 3,130 | 3,080 | 3,095 | -25 | -0.8% | 173,500 |
| 2020/10/19 | 3,100 | 3,145 | 3,095 | 3,120 | +45 | +1.5% | 115,600 |
| 2020/10/16 | 3,080 | 3,120 | 3,075 | 3,075 | -35 | -1.1% | 174,100 |
| 2020/10/15 | 3,115 | 3,140 | 3,100 | 3,110 | -10 | -0.3% | 156,400 |
| 2020/10/14 | 3,125 | 3,125 | 3,095 | 3,120 | ±0 | ±0% | 195,200 |
| 2020/10/13 | 3,125 | 3,140 | 3,095 | 3,120 | -10 | -0.3% | 160,600 |
| 2020/10/12 | 3,120 | 3,145 | 3,110 | 3,130 | -15 | -0.5% | 138,400 |
| 2020/10/09 | 3,145 | 3,165 | 3,125 | 3,145 | ±0 | ±0% | 206,400 |
| 2020/10/08 | 3,170 | 3,190 | 3,145 | 3,145 | +20 | +0.6% | 231,300 |
| 2020/10/07 | 3,120 | 3,145 | 3,100 | 3,125 | -10 | -0.3% | 178,600 |
| 2020/10/06 | 3,120 | 3,165 | 3,115 | 3,135 | +50 | +1.6% | 191,800 |
| 2020/10/05 | 3,065 | 3,115 | 3,050 | 3,085 | +87 | +2.9% | 182,700 |
| 2020/10/02 | 3,040 | 3,075 | 2,987 | 2,998 | - | - | 326,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,160 | 3,180 | 3,075 | 3,080 | -95 | -3% | 281,200 |
| 2020/09/29 | 3,200 | 3,215 | 3,160 | 3,175 | -30 | -0.9% | 166,300 |
| 2020/09/28 | 3,180 | 3,215 | 3,170 | 3,205 | +75 | +2.4% | 221,300 |
| 2020/09/25 | 3,180 | 3,180 | 3,125 | 3,130 | +10 | +0.3% | 185,500 |
| 2020/09/24 | 3,175 | 3,175 | 3,100 | 3,120 | -85 | -2.7% | 219,400 |
| 2020/09/23 | 3,220 | 3,240 | 3,190 | 3,205 | -75 | -2.3% | 170,300 |
| 2020/09/18 | 3,270 | 3,290 | 3,235 | 3,280 | +25 | +0.8% | 248,900 |
| 2020/09/17 | 3,315 | 3,335 | 3,255 | 3,255 | -70 | -2.1% | 160,800 |
| 2020/09/16 | 3,330 | 3,335 | 3,305 | 3,325 | -10 | -0.3% | 135,600 |
| 2020/09/15 | 3,445 | 3,445 | 3,330 | 3,335 | -110 | -3.2% | 181,900 |
| 2020/09/14 | 3,410 | 3,455 | 3,410 | 3,445 | +55 | +1.6% | 155,200 |
| 2020/09/11 | 3,405 | 3,405 | 3,365 | 3,390 | -25 | -0.7% | 294,200 |
| 2020/09/10 | 3,370 | 3,425 | 3,355 | 3,415 | +65 | +1.9% | 210,400 |
| 2020/09/09 | 3,275 | 3,355 | 3,260 | 3,350 | -25 | -0.7% | 244,600 |
| 2020/09/08 | 3,350 | 3,395 | 3,345 | 3,375 | +30 | +0.9% | 117,100 |
| 2020/09/07 | 3,315 | 3,375 | 3,305 | 3,345 | +40 | +1.2% | 130,400 |
| 2020/09/04 | 3,285 | 3,305 | 3,255 | 3,305 | -15 | -0.5% | 135,100 |
| 2020/09/03 | 3,345 | 3,360 | 3,320 | 3,320 | +20 | +0.6% | 118,700 |
| 2020/09/02 | 3,320 | 3,320 | 3,285 | 3,300 | -15 | -0.5% | 158,500 |
| 2020/09/01 | 3,305 | 3,320 | 3,280 | 3,315 | +20 | +0.6% | 113,700 |
| 2020/08/31 | 3,330 | 3,355 | 3,290 | 3,295 | +10 | +0.3% | 164,700 |
| 2020/08/28 | 3,275 | 3,365 | 3,270 | 3,285 | -5 | -0.2% | 217,000 |
| 2020/08/27 | 3,305 | 3,305 | 3,275 | 3,290 | ±0 | ±0% | 120,800 |
| 2020/08/26 | 3,340 | 3,340 | 3,275 | 3,290 | -65 | -1.9% | 200,900 |
| 2020/08/25 | 3,295 | 3,380 | 3,275 | 3,355 | +130 | +4% | 305,000 |
| 2020/08/24 | 3,255 | 3,265 | 3,225 | 3,225 | -5 | -0.2% | 152,100 |
| 2020/08/21 | 3,245 | 3,275 | 3,230 | 3,230 | +10 | +0.3% | 192,200 |
| 2020/08/20 | 3,215 | 3,225 | 3,190 | 3,220 | +5 | +0.2% | 125,000 |
| 2020/08/19 | 3,235 | 3,245 | 3,210 | 3,215 | -40 | -1.2% | 171,300 |
| 2020/08/18 | 3,270 | 3,270 | 3,235 | 3,255 | ±0 | ±0% | 151,800 |
| 2020/08/17 | 3,270 | 3,280 | 3,245 | 3,255 | +5 | +0.2% | 201,600 |
| 2020/08/14 | 3,310 | 3,310 | 3,250 | 3,250 | -35 | -1.1% | 208,000 |
| 2020/08/13 | 3,325 | 3,330 | 3,265 | 3,285 | -10 | -0.3% | 303,100 |
1001～
1050
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
