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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,095 | 4,135 | 4,080 | 4,105 | -50 | -1.2% | 324,000 |
| 2018/05/07 | 4,130 | 4,155 | 4,095 | 4,155 | +15 | +0.4% | 201,000 |
| 2018/05/02 | 4,105 | 4,170 | 4,090 | 4,140 | -40 | -1% | 289,500 |
| 2018/05/01 | 4,090 | 4,190 | 4,065 | 4,180 | +50 | +1.2% | 263,400 |
| 2018/04/27 | 4,110 | 4,140 | 4,070 | 4,130 | +35 | +0.9% | 247,400 |
| 2018/04/26 | 4,135 | 4,140 | 4,085 | 4,095 | -25 | -0.6% | 157,700 |
| 2018/04/25 | 4,115 | 4,125 | 4,075 | 4,120 | -5 | -0.1% | 239,400 |
| 2018/04/24 | 4,115 | 4,140 | 4,080 | 4,125 | -35 | -0.8% | 289,300 |
| 2018/04/23 | 4,145 | 4,185 | 4,135 | 4,160 | +40 | +1% | 223,000 |
| 2018/04/20 | 4,080 | 4,130 | 4,050 | 4,120 | +25 | +0.6% | 285,000 |
| 2018/04/19 | 4,010 | 4,105 | 4,000 | 4,095 | +140 | +3.5% | 356,200 |
| 2018/04/18 | 3,920 | 3,965 | 3,905 | 3,955 | +45 | +1.2% | 249,600 |
| 2018/04/17 | 3,880 | 3,920 | 3,880 | 3,910 | -10 | -0.3% | 191,500 |
| 2018/04/16 | 3,895 | 3,925 | 3,870 | 3,920 | +5 | +0.1% | 193,800 |
| 2018/04/13 | 3,900 | 3,925 | 3,860 | 3,915 | +15 | +0.4% | 321,400 |
| 2018/04/12 | 3,900 | 3,920 | 3,840 | 3,900 | -55 | -1.4% | 290,200 |
| 2018/04/11 | 3,920 | 3,970 | 3,895 | 3,955 | +60 | +1.5% | 289,400 |
| 2018/04/10 | 3,800 | 3,905 | 3,790 | 3,895 | +90 | +2.4% | 248,100 |
| 2018/04/09 | 3,780 | 3,815 | 3,745 | 3,805 | ±0 | ±0% | 206,100 |
| 2018/04/06 | 3,830 | 3,865 | 3,800 | 3,805 | -30 | -0.8% | 255,100 |
| 2018/04/05 | 3,820 | 3,865 | 3,805 | 3,835 | +40 | +1.1% | 255,500 |
| 2018/04/04 | 3,760 | 3,815 | 3,740 | 3,795 | +15 | +0.4% | 257,100 |
| 2018/04/03 | 3,725 | 3,785 | 3,710 | 3,780 | +10 | +0.3% | 190,400 |
| 2018/04/02 | 3,810 | 3,830 | 3,770 | 3,770 | -40 | -1% | 199,400 |
| 2018/03/30 | 3,795 | 3,830 | 3,770 | 3,810 | +55 | +1.5% | 214,200 |
| 2018/03/29 | 3,755 | 3,780 | 3,715 | 3,755 | +40 | +1.1% | 228,100 |
| 2018/03/28 | 3,700 | 3,750 | 3,665 | 3,715 | -110 | -2.9% | 383,600 |
| 2018/03/27 | 3,730 | 3,835 | 3,695 | 3,825 | +100 | +2.7% | 475,600 |
| 2018/03/26 | 3,675 | 3,725 | 3,655 | 3,725 | +15 | +0.4% | 369,400 |
| 2018/03/23 | 3,845 | 3,855 | 3,695 | 3,710 | -295 | -7.4% | 615,600 |
| 2018/03/22 | 4,000 | 4,040 | 3,950 | 4,005 | +15 | +0.4% | 479,100 |
| 2018/03/20 | 3,825 | 4,000 | 3,825 | 3,990 | +170 | +4.5% | 678,600 |
| 2018/03/19 | 3,845 | 3,875 | 3,800 | 3,820 | -20 | -0.5% | 173,800 |
| 2018/03/16 | 3,890 | 3,890 | 3,835 | 3,840 | ±0 | ±0% | 256,400 |
| 2018/03/15 | 3,840 | 3,855 | 3,790 | 3,840 | -25 | -0.6% | 243,100 |
| 2018/03/14 | 3,855 | 3,890 | 3,840 | 3,865 | -40 | -1% | 256,200 |
| 2018/03/13 | 3,870 | 3,915 | 3,835 | 3,905 | +10 | +0.3% | 256,800 |
| 2018/03/12 | 3,885 | 3,920 | 3,865 | 3,895 | +80 | +2.1% | 324,000 |
| 2018/03/09 | 3,830 | 3,900 | 3,795 | 3,815 | +15 | +0.4% | 609,200 |
| 2018/03/08 | 3,810 | 3,825 | 3,790 | 3,800 | -10 | -0.3% | 256,900 |
| 2018/03/07 | 3,800 | 3,830 | 3,745 | 3,810 | +5 | +0.1% | 301,500 |
| 2018/03/06 | 3,850 | 3,875 | 3,800 | 3,805 | +10 | +0.3% | 218,300 |
| 2018/03/05 | 3,775 | 3,805 | 3,725 | 3,795 | -40 | -1% | 366,000 |
| 2018/03/02 | 3,850 | 3,880 | 3,820 | 3,835 | -85 | -2.2% | 388,200 |
| 2018/03/01 | 3,925 | 3,945 | 3,890 | 3,920 | -55 | -1.4% | 323,900 |
| 2018/02/28 | 4,045 | 4,090 | 3,975 | 3,975 | -140 | -3.4% | 515,700 |
| 2018/02/27 | 4,080 | 4,140 | 4,050 | 4,115 | +80 | +2% | 314,100 |
| 2018/02/26 | 4,045 | 4,090 | 3,995 | 4,035 | +60 | +1.5% | 359,400 |
| 2018/02/23 | 3,915 | 3,995 | 3,915 | 3,975 | +75 | +1.9% | 269,000 |
| 2018/02/22 | 3,900 | 3,920 | 3,865 | 3,900 | -55 | -1.4% | 367,000 |
1601～
1650
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
