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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,590 | 3,635 | 3,555 | 3,610 | +35 | +1% | 298,500 |
| 2018/09/27 | 3,530 | 3,590 | 3,520 | 3,575 | -10 | -0.3% | 326,600 |
| 2018/09/26 | 3,590 | 3,600 | 3,550 | 3,585 | +30 | +0.8% | 272,200 |
| 2018/09/25 | 3,635 | 3,635 | 3,540 | 3,555 | -90 | -2.5% | 379,800 |
| 2018/09/21 | 3,600 | 3,655 | 3,595 | 3,645 | +75 | +2.1% | 374,900 |
| 2018/09/20 | 3,525 | 3,580 | 3,515 | 3,570 | +90 | +2.6% | 521,700 |
| 2018/09/19 | 3,460 | 3,490 | 3,435 | 3,480 | +85 | +2.5% | 369,700 |
| 2018/09/18 | 3,330 | 3,400 | 3,330 | 3,395 | +70 | +2.1% | 404,600 |
| 2018/09/14 | 3,350 | 3,375 | 3,300 | 3,325 | -25 | -0.7% | 520,400 |
| 2018/09/13 | 3,305 | 3,370 | 3,305 | 3,350 | +80 | +2.4% | 274,100 |
| 2018/09/12 | 3,275 | 3,280 | 3,215 | 3,270 | -20 | -0.6% | 271,100 |
| 2018/09/11 | 3,300 | 3,310 | 3,280 | 3,290 | +20 | +0.6% | 263,000 |
| 2018/09/10 | 3,235 | 3,280 | 3,215 | 3,270 | +35 | +1.1% | 271,500 |
| 2018/09/07 | 3,225 | 3,240 | 3,200 | 3,235 | -15 | -0.5% | 251,200 |
| 2018/09/06 | 3,270 | 3,290 | 3,240 | 3,250 | -25 | -0.8% | 302,000 |
| 2018/09/05 | 3,235 | 3,290 | 3,225 | 3,275 | +20 | +0.6% | 423,000 |
| 2018/09/04 | 3,225 | 3,270 | 3,220 | 3,255 | +40 | +1.2% | 465,900 |
| 2018/09/03 | 3,305 | 3,310 | 3,205 | 3,215 | -110 | -3.3% | 447,500 |
| 2018/08/31 | 3,335 | 3,350 | 3,285 | 3,325 | -65 | -1.9% | 518,500 |
| 2018/08/30 | 3,410 | 3,410 | 3,380 | 3,390 | +5 | +0.1% | 334,900 |
| 2018/08/29 | 3,355 | 3,405 | 3,355 | 3,385 | +25 | +0.7% | 325,800 |
| 2018/08/28 | 3,380 | 3,405 | 3,345 | 3,360 | +45 | +1.4% | 390,100 |
| 2018/08/27 | 3,300 | 3,345 | 3,300 | 3,315 | +45 | +1.4% | 235,500 |
| 2018/08/24 | 3,280 | 3,290 | 3,255 | 3,270 | -20 | -0.6% | 266,000 |
| 2018/08/23 | 3,310 | 3,330 | 3,285 | 3,290 | -35 | -1.1% | 345,900 |
| 2018/08/22 | 3,315 | 3,365 | 3,305 | 3,325 | -5 | -0.2% | 424,000 |
| 2018/08/21 | 3,315 | 3,345 | 3,300 | 3,330 | ±0 | ±0% | 213,200 |
| 2018/08/20 | 3,300 | 3,345 | 3,285 | 3,330 | +40 | +1.2% | 281,600 |
| 2018/08/17 | 3,255 | 3,310 | 3,255 | 3,290 | +70 | +2.2% | 299,000 |
| 2018/08/16 | 3,195 | 3,255 | 3,160 | 3,220 | -10 | -0.3% | 419,300 |
| 2018/08/15 | 3,240 | 3,270 | 3,220 | 3,230 | -10 | -0.3% | 297,800 |
| 2018/08/14 | 3,205 | 3,260 | 3,200 | 3,240 | +40 | +1.3% | 280,200 |
| 2018/08/13 | 3,295 | 3,300 | 3,195 | 3,200 | -110 | -3.3% | 461,700 |
| 2018/08/10 | 3,330 | 3,365 | 3,300 | 3,310 | +30 | +0.9% | 537,900 |
| 2018/08/09 | 3,300 | 3,300 | 3,200 | 3,280 | -230 | -6.6% | 949,400 |
| 2018/08/08 | 3,470 | 3,545 | 3,460 | 3,510 | +15 | +0.4% | 287,100 |
| 2018/08/07 | 3,480 | 3,505 | 3,465 | 3,495 | +35 | +1% | 148,800 |
| 2018/08/06 | 3,465 | 3,505 | 3,455 | 3,460 | -10 | -0.3% | 236,200 |
| 2018/08/03 | 3,485 | 3,495 | 3,465 | 3,470 | -55 | -1.6% | 194,800 |
| 2018/08/02 | 3,555 | 3,575 | 3,515 | 3,525 | -100 | -2.8% | 206,200 |
| 2018/08/01 | 3,610 | 3,630 | 3,580 | 3,625 | +35 | +1% | 228,700 |
| 2018/07/31 | 3,540 | 3,595 | 3,525 | 3,590 | +75 | +2.1% | 315,200 |
| 2018/07/30 | 3,535 | 3,560 | 3,495 | 3,515 | -20 | -0.6% | 197,400 |
| 2018/07/27 | 3,530 | 3,555 | 3,515 | 3,535 | -10 | -0.3% | 242,200 |
| 2018/07/26 | 3,545 | 3,555 | 3,530 | 3,545 | +25 | +0.7% | 226,700 |
| 2018/07/25 | 3,535 | 3,550 | 3,510 | 3,520 | +55 | +1.6% | 226,200 |
| 2018/07/24 | 3,420 | 3,475 | 3,420 | 3,465 | +65 | +1.9% | 244,900 |
| 2018/07/23 | 3,355 | 3,400 | 3,335 | 3,400 | +40 | +1.2% | 202,300 |
| 2018/07/20 | 3,340 | 3,390 | 3,325 | 3,360 | -20 | -0.6% | 248,100 |
| 2018/07/19 | 3,380 | 3,410 | 3,370 | 3,380 | ±0 | ±0% | 184,700 |
1501～
1550
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
