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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,385 | 3,420 | 3,375 | 3,380 | +10 | +0.3% | 214,400 |
| 2018/07/17 | 3,360 | 3,400 | 3,330 | 3,370 | -5 | -0.1% | 321,800 |
| 2018/07/13 | 3,365 | 3,400 | 3,335 | 3,375 | +50 | +1.5% | 382,400 |
| 2018/07/12 | 3,300 | 3,330 | 3,275 | 3,325 | -10 | -0.3% | 317,700 |
| 2018/07/11 | 3,365 | 3,370 | 3,315 | 3,335 | -35 | -1% | 333,400 |
| 2018/07/10 | 3,345 | 3,410 | 3,340 | 3,370 | +65 | +2% | 268,500 |
| 2018/07/09 | 3,280 | 3,315 | 3,270 | 3,305 | +30 | +0.9% | 168,900 |
| 2018/07/06 | 3,225 | 3,305 | 3,215 | 3,275 | +25 | +0.8% | 360,300 |
| 2018/07/05 | 3,255 | 3,275 | 3,230 | 3,250 | -25 | -0.8% | 235,900 |
| 2018/07/04 | 3,250 | 3,300 | 3,245 | 3,275 | ±0 | ±0% | 299,400 |
| 2018/07/03 | 3,320 | 3,320 | 3,245 | 3,275 | -75 | -2.2% | 475,800 |
| 2018/07/02 | 3,420 | 3,445 | 3,350 | 3,350 | -65 | -1.9% | 261,300 |
| 2018/06/29 | 3,430 | 3,430 | 3,380 | 3,415 | -20 | -0.6% | 276,800 |
| 2018/06/28 | 3,455 | 3,455 | 3,405 | 3,435 | +5 | +0.1% | 206,200 |
| 2018/06/27 | 3,475 | 3,475 | 3,420 | 3,430 | -20 | -0.6% | 167,000 |
| 2018/06/26 | 3,385 | 3,460 | 3,365 | 3,450 | +20 | +0.6% | 224,800 |
| 2018/06/25 | 3,455 | 3,470 | 3,425 | 3,430 | -15 | -0.4% | 184,900 |
| 2018/06/22 | 3,395 | 3,455 | 3,365 | 3,445 | +40 | +1.2% | 444,200 |
| 2018/06/21 | 3,405 | 3,445 | 3,390 | 3,405 | -50 | -1.4% | 220,600 |
| 2018/06/20 | 3,425 | 3,470 | 3,390 | 3,455 | -30 | -0.9% | 338,200 |
| 2018/06/19 | 3,510 | 3,580 | 3,480 | 3,485 | -75 | -2.1% | 272,900 |
| 2018/06/18 | 3,600 | 3,605 | 3,545 | 3,560 | -85 | -2.3% | 196,700 |
| 2018/06/15 | 3,680 | 3,685 | 3,645 | 3,645 | -25 | -0.7% | 289,300 |
| 2018/06/14 | 3,705 | 3,745 | 3,670 | 3,670 | -40 | -1.1% | 287,300 |
| 2018/06/13 | 3,665 | 3,725 | 3,640 | 3,710 | -25 | -0.7% | 406,900 |
| 2018/06/12 | 3,770 | 3,785 | 3,700 | 3,735 | ±0 | ±0% | 359,900 |
| 2018/06/11 | 3,700 | 3,755 | 3,670 | 3,735 | +25 | +0.7% | 199,900 |
| 2018/06/08 | 3,715 | 3,750 | 3,695 | 3,710 | -20 | -0.5% | 321,300 |
| 2018/06/07 | 3,750 | 3,760 | 3,710 | 3,730 | +30 | +0.8% | 285,800 |
| 2018/06/06 | 3,680 | 3,735 | 3,680 | 3,700 | +40 | +1.1% | 246,800 |
| 2018/06/05 | 3,635 | 3,675 | 3,630 | 3,660 | +70 | +1.9% | 320,200 |
| 2018/06/04 | 3,580 | 3,625 | 3,580 | 3,590 | +55 | +1.6% | 269,900 |
| 2018/06/01 | 3,465 | 3,565 | 3,465 | 3,535 | +90 | +2.6% | 465,400 |
| 2018/05/31 | 3,515 | 3,520 | 3,425 | 3,445 | -15 | -0.4% | 592,500 |
| 2018/05/30 | 3,490 | 3,495 | 3,445 | 3,460 | -100 | -2.8% | 296,700 |
| 2018/05/29 | 3,570 | 3,600 | 3,540 | 3,560 | -50 | -1.4% | 332,100 |
| 2018/05/28 | 3,600 | 3,615 | 3,585 | 3,610 | +10 | +0.3% | 258,600 |
| 2018/05/25 | 3,585 | 3,610 | 3,545 | 3,600 | +5 | +0.1% | 385,200 |
| 2018/05/24 | 3,660 | 3,665 | 3,585 | 3,595 | -90 | -2.4% | 413,900 |
| 2018/05/23 | 3,735 | 3,740 | 3,680 | 3,685 | -50 | -1.3% | 425,900 |
| 2018/05/22 | 3,780 | 3,795 | 3,725 | 3,735 | -35 | -0.9% | 225,400 |
| 2018/05/21 | 3,795 | 3,795 | 3,745 | 3,770 | -30 | -0.8% | 269,900 |
| 2018/05/18 | 3,815 | 3,825 | 3,790 | 3,800 | +15 | +0.4% | 233,200 |
| 2018/05/17 | 3,820 | 3,820 | 3,770 | 3,785 | -5 | -0.1% | 276,500 |
| 2018/05/16 | 3,835 | 3,835 | 3,770 | 3,790 | -55 | -1.4% | 357,100 |
| 2018/05/15 | 3,795 | 3,865 | 3,785 | 3,845 | +90 | +2.4% | 529,700 |
| 2018/05/14 | 3,805 | 3,820 | 3,710 | 3,755 | -375 | -9.1% | 1,205,400 |
| 2018/05/11 | 4,160 | 4,180 | 4,120 | 4,130 | +20 | +0.5% | 321,400 |
| 2018/05/10 | 4,115 | 4,155 | 4,080 | 4,110 | +5 | +0.1% | 289,100 |
| 2018/05/09 | 4,095 | 4,115 | 4,065 | 4,105 | ±0 | ±0% | 261,700 |
1551～
1600
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
