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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,490 | 3,525 | 3,490 | 3,505 | +45 | +1.3% | 226,300 |
| 2019/07/29 | 3,475 | 3,480 | 3,425 | 3,460 | -5 | -0.1% | 162,900 |
| 2019/07/26 | 3,515 | 3,520 | 3,460 | 3,465 | -55 | -1.6% | 171,200 |
| 2019/07/25 | 3,530 | 3,550 | 3,500 | 3,520 | -30 | -0.8% | 246,800 |
| 2019/07/24 | 3,545 | 3,585 | 3,540 | 3,550 | +30 | +0.9% | 313,000 |
| 2019/07/23 | 3,500 | 3,530 | 3,475 | 3,520 | +25 | +0.7% | 237,400 |
| 2019/07/22 | 3,500 | 3,520 | 3,480 | 3,495 | +5 | +0.1% | 200,100 |
| 2019/07/19 | 3,445 | 3,495 | 3,430 | 3,490 | +55 | +1.6% | 245,700 |
| 2019/07/18 | 3,500 | 3,510 | 3,420 | 3,435 | -50 | -1.4% | 254,800 |
| 2019/07/17 | 3,455 | 3,505 | 3,455 | 3,485 | +30 | +0.9% | 211,000 |
| 2019/07/16 | 3,430 | 3,465 | 3,425 | 3,455 | +35 | +1% | 230,900 |
| 2019/07/12 | 3,440 | 3,455 | 3,420 | 3,420 | +25 | +0.7% | 237,000 |
| 2019/07/11 | 3,360 | 3,410 | 3,355 | 3,395 | +25 | +0.7% | 181,600 |
| 2019/07/10 | 3,380 | 3,385 | 3,355 | 3,370 | -55 | -1.6% | 215,900 |
| 2019/07/09 | 3,455 | 3,455 | 3,405 | 3,425 | -30 | -0.9% | 146,900 |
| 2019/07/08 | 3,480 | 3,485 | 3,450 | 3,455 | -35 | -1% | 140,100 |
| 2019/07/05 | 3,520 | 3,525 | 3,485 | 3,490 | -30 | -0.9% | 123,800 |
| 2019/07/04 | 3,530 | 3,535 | 3,500 | 3,520 | +10 | +0.3% | 118,600 |
| 2019/07/03 | 3,490 | 3,525 | 3,475 | 3,510 | -25 | -0.7% | 145,700 |
| 2019/07/02 | 3,510 | 3,540 | 3,495 | 3,535 | +10 | +0.3% | 157,600 |
| 2019/07/01 | 3,545 | 3,560 | 3,490 | 3,525 | +70 | +2% | 198,700 |
| 2019/06/28 | 3,485 | 3,495 | 3,415 | 3,455 | -75 | -2.1% | 342,700 |
| 2019/06/27 | 3,525 | 3,540 | 3,505 | 3,530 | +35 | +1% | 169,200 |
| 2019/06/26 | 3,515 | 3,545 | 3,480 | 3,495 | -20 | -0.6% | 170,400 |
| 2019/06/25 | 3,525 | 3,570 | 3,510 | 3,515 | -10 | -0.3% | 193,700 |
| 2019/06/24 | 3,520 | 3,540 | 3,500 | 3,525 | +10 | +0.3% | 111,000 |
| 2019/06/21 | 3,490 | 3,535 | 3,475 | 3,515 | +45 | +1.3% | 238,700 |
| 2019/06/20 | 3,520 | 3,525 | 3,455 | 3,470 | -20 | -0.6% | 193,200 |
| 2019/06/19 | 3,465 | 3,505 | 3,465 | 3,490 | +75 | +2.2% | 208,500 |
| 2019/06/18 | 3,470 | 3,485 | 3,410 | 3,415 | -50 | -1.4% | 130,900 |
| 2019/06/17 | 3,480 | 3,505 | 3,450 | 3,465 | -20 | -0.6% | 191,600 |
| 2019/06/14 | 3,485 | 3,500 | 3,470 | 3,485 | +30 | +0.9% | 269,200 |
| 2019/06/13 | 3,460 | 3,465 | 3,430 | 3,455 | -30 | -0.9% | 174,100 |
| 2019/06/12 | 3,490 | 3,500 | 3,475 | 3,485 | +10 | +0.3% | 148,900 |
| 2019/06/11 | 3,455 | 3,485 | 3,440 | 3,475 | +15 | +0.4% | 113,900 |
| 2019/06/10 | 3,490 | 3,500 | 3,440 | 3,460 | +5 | +0.1% | 196,400 |
| 2019/06/07 | 3,380 | 3,455 | 3,370 | 3,455 | +40 | +1.2% | 121,200 |
| 2019/06/06 | 3,425 | 3,450 | 3,415 | 3,415 | -45 | -1.3% | 117,200 |
| 2019/06/05 | 3,410 | 3,470 | 3,400 | 3,460 | +95 | +2.8% | 186,500 |
| 2019/06/04 | 3,345 | 3,365 | 3,305 | 3,365 | +65 | +2% | 220,400 |
| 2019/06/03 | 3,310 | 3,320 | 3,280 | 3,300 | -90 | -2.7% | 208,400 |
| 2019/05/31 | 3,410 | 3,425 | 3,365 | 3,390 | -70 | -2% | 262,000 |
| 2019/05/30 | 3,410 | 3,465 | 3,410 | 3,460 | +45 | +1.3% | 202,000 |
| 2019/05/29 | 3,385 | 3,430 | 3,335 | 3,415 | +50 | +1.5% | 338,600 |
| 2019/05/28 | 3,380 | 3,420 | 3,365 | 3,365 | -50 | -1.5% | 272,700 |
| 2019/05/27 | 3,410 | 3,430 | 3,385 | 3,415 | +20 | +0.6% | 157,400 |
| 2019/05/24 | 3,370 | 3,400 | 3,335 | 3,395 | +10 | +0.3% | 160,700 |
| 2019/05/23 | 3,390 | 3,405 | 3,365 | 3,385 | -45 | -1.3% | 144,900 |
| 2019/05/22 | 3,430 | 3,460 | 3,415 | 3,430 | +45 | +1.3% | 252,600 |
| 2019/05/21 | 3,345 | 3,390 | 3,335 | 3,385 | +10 | +0.3% | 234,200 |
1301～
1350
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
