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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,655 | 3,720 | 3,645 | 3,705 | +50 | +1.4% | 361,300 |
| 2019/02/26 | 3,625 | 3,660 | 3,605 | 3,655 | +70 | +2% | 274,200 |
| 2019/02/25 | 3,595 | 3,625 | 3,570 | 3,585 | +35 | +1% | 239,200 |
| 2019/02/22 | 3,540 | 3,565 | 3,525 | 3,550 | -25 | -0.7% | 180,100 |
| 2019/02/21 | 3,545 | 3,600 | 3,545 | 3,575 | +55 | +1.6% | 349,900 |
| 2019/02/20 | 3,505 | 3,565 | 3,495 | 3,520 | +50 | +1.4% | 310,200 |
| 2019/02/19 | 3,490 | 3,505 | 3,455 | 3,470 | -40 | -1.1% | 267,000 |
| 2019/02/18 | 3,510 | 3,530 | 3,460 | 3,510 | +95 | +2.8% | 241,400 |
| 2019/02/15 | 3,440 | 3,460 | 3,390 | 3,415 | -10 | -0.3% | 297,800 |
| 2019/02/14 | 3,450 | 3,495 | 3,425 | 3,425 | +5 | +0.1% | 205,000 |
| 2019/02/13 | 3,345 | 3,435 | 3,335 | 3,420 | +95 | +2.9% | 346,000 |
| 2019/02/12 | 3,245 | 3,325 | 3,200 | 3,325 | -60 | -1.8% | 537,700 |
| 2019/02/08 | 3,440 | 3,450 | 3,370 | 3,385 | -55 | -1.6% | 362,700 |
| 2019/02/07 | 3,465 | 3,475 | 3,410 | 3,440 | -60 | -1.7% | 396,800 |
| 2019/02/06 | 3,530 | 3,540 | 3,475 | 3,500 | -25 | -0.7% | 350,400 |
| 2019/02/05 | 3,500 | 3,535 | 3,480 | 3,525 | +50 | +1.4% | 251,000 |
| 2019/02/04 | 3,485 | 3,510 | 3,455 | 3,475 | +20 | +0.6% | 268,900 |
| 2019/02/01 | 3,500 | 3,505 | 3,450 | 3,455 | -25 | -0.7% | 196,100 |
| 2019/01/31 | 3,480 | 3,505 | 3,465 | 3,480 | +45 | +1.3% | 171,400 |
| 2019/01/30 | 3,480 | 3,495 | 3,415 | 3,435 | -5 | -0.1% | 225,000 |
| 2019/01/29 | 3,410 | 3,460 | 3,395 | 3,440 | +45 | +1.3% | 319,100 |
| 2019/01/28 | 3,385 | 3,435 | 3,385 | 3,395 | +25 | +0.7% | 254,600 |
| 2019/01/25 | 3,350 | 3,385 | 3,345 | 3,370 | +25 | +0.7% | 365,900 |
| 2019/01/24 | 3,340 | 3,355 | 3,295 | 3,345 | -35 | -1% | 330,300 |
| 2019/01/23 | 3,380 | 3,405 | 3,355 | 3,380 | -15 | -0.4% | 305,200 |
| 2019/01/22 | 3,435 | 3,440 | 3,375 | 3,395 | -15 | -0.4% | 322,800 |
| 2019/01/21 | 3,425 | 3,460 | 3,400 | 3,410 | -15 | -0.4% | 237,000 |
| 2019/01/18 | 3,415 | 3,445 | 3,390 | 3,425 | +30 | +0.9% | 298,800 |
| 2019/01/17 | 3,365 | 3,430 | 3,355 | 3,395 | +40 | +1.2% | 252,000 |
| 2019/01/16 | 3,385 | 3,410 | 3,345 | 3,355 | -30 | -0.9% | 229,600 |
| 2019/01/15 | 3,345 | 3,395 | 3,340 | 3,385 | +10 | +0.3% | 245,700 |
| 2019/01/11 | 3,385 | 3,400 | 3,340 | 3,375 | +10 | +0.3% | 358,300 |
| 2019/01/10 | 3,355 | 3,385 | 3,300 | 3,365 | -20 | -0.6% | 236,200 |
| 2019/01/09 | 3,370 | 3,390 | 3,335 | 3,385 | +10 | +0.3% | 302,200 |
| 2019/01/08 | 3,405 | 3,440 | 3,375 | 3,375 | ±0 | ±0% | 316,400 |
| 2019/01/07 | 3,420 | 3,460 | 3,370 | 3,375 | +65 | +2% | 294,600 |
| 2019/01/04 | 3,230 | 3,315 | 3,200 | 3,310 | +10 | +0.3% | 314,600 |
| 2018/12/28 | 3,225 | 3,320 | 3,225 | 3,300 | +55 | +1.7% | 343,000 |
| 2018/12/27 | 3,215 | 3,280 | 3,210 | 3,245 | +125 | +4% | 297,200 |
| 2018/12/26 | 3,125 | 3,145 | 3,070 | 3,120 | +15 | +0.5% | 258,500 |
| 2018/12/25 | 3,140 | 3,160 | 3,090 | 3,105 | -165 | -5% | 274,300 |
| 2018/12/21 | 3,355 | 3,355 | 3,240 | 3,270 | -35 | -1.1% | 439,800 |
| 2018/12/20 | 3,360 | 3,400 | 3,290 | 3,305 | -95 | -2.8% | 265,200 |
| 2018/12/19 | 3,480 | 3,485 | 3,375 | 3,400 | -105 | -3% | 338,300 |
| 2018/12/18 | 3,450 | 3,550 | 3,450 | 3,505 | +10 | +0.3% | 343,700 |
| 2018/12/17 | 3,530 | 3,560 | 3,485 | 3,495 | -10 | -0.3% | 230,900 |
| 2018/12/14 | 3,580 | 3,605 | 3,490 | 3,505 | -115 | -3.2% | 440,700 |
| 2018/12/13 | 3,540 | 3,625 | 3,520 | 3,620 | +130 | +3.7% | 311,600 |
| 2018/12/12 | 3,540 | 3,585 | 3,490 | 3,490 | ±0 | ±0% | 469,100 |
| 2018/12/11 | 3,505 | 3,505 | 3,435 | 3,490 | -45 | -1.3% | 304,800 |
1501～
1550
件表示中 / 3685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 | 455,000円 | -2.4% | -6.1% | 3.30% | 9.03倍 | 0.69倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三菱マ | 221,100円 | +28.5% | +9.1% | 4.52% | 7.81倍 | 0.44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 |
| 古河電 | 419,300円 | +12.6% | +348.0% | 2.86% | 9.85倍 | 0.91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 |
| ＵＡＣＪ | 471,500円 | +10.9% | +118.5% | 3.18% | 8.21倍 | 0.73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 |
| 三井金 | 373,400円 | +9.8% | +53.9% | 4.42% | 3.74倍 | 0.69倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
