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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,970 | 4,005 | 3,940 | 3,955 | -35 | -0.9% | 338,600 |
| 2018/02/20 | 3,985 | 4,005 | 3,965 | 3,990 | -45 | -1.1% | 272,000 |
| 2018/02/19 | 3,970 | 4,045 | 3,970 | 4,035 | +70 | +1.8% | 238,100 |
| 2018/02/16 | 3,910 | 3,970 | 3,880 | 3,965 | +70 | +1.8% | 304,700 |
| 2018/02/15 | 3,880 | 3,925 | 3,845 | 3,895 | +70 | +1.8% | 256,900 |
| 2018/02/14 | 3,860 | 3,865 | 3,785 | 3,825 | -45 | -1.2% | 448,100 |
| 2018/02/13 | 3,970 | 3,990 | 3,865 | 3,870 | -240 | -5.8% | 809,000 |
| 2018/02/09 | 4,120 | 4,145 | 4,055 | 4,110 | -170 | -4% | 505,200 |
| 2018/02/08 | 4,220 | 4,320 | 4,215 | 4,280 | +30 | +0.7% | 287,600 |
| 2018/02/07 | 4,400 | 4,430 | 4,245 | 4,250 | -30 | -0.7% | 341,700 |
| 2018/02/06 | 4,325 | 4,365 | 4,175 | 4,280 | -250 | -5.5% | 471,400 |
| 2018/02/05 | 4,580 | 4,580 | 4,520 | 4,530 | -120 | -2.6% | 346,600 |
| 2018/02/02 | 4,655 | 4,665 | 4,605 | 4,650 | +25 | +0.5% | 208,400 |
| 2018/02/01 | 4,590 | 4,655 | 4,580 | 4,625 | +85 | +1.9% | 179,700 |
| 2018/01/31 | 4,555 | 4,610 | 4,535 | 4,540 | -70 | -1.5% | 222,100 |
| 2018/01/30 | 4,655 | 4,700 | 4,575 | 4,610 | -65 | -1.4% | 271,700 |
| 2018/01/29 | 4,695 | 4,710 | 4,635 | 4,675 | -15 | -0.3% | 234,800 |
| 2018/01/26 | 4,645 | 4,700 | 4,620 | 4,690 | +25 | +0.5% | 337,400 |
| 2018/01/25 | 4,630 | 4,675 | 4,595 | 4,665 | +40 | +0.9% | 281,000 |
| 2018/01/24 | 4,565 | 4,640 | 4,555 | 4,625 | +20 | +0.4% | 273,100 |
| 2018/01/23 | 4,560 | 4,610 | 4,545 | 4,605 | +45 | +1% | 173,800 |
| 2018/01/22 | 4,600 | 4,610 | 4,530 | 4,560 | -50 | -1.1% | 221,400 |
| 2018/01/19 | 4,570 | 4,620 | 4,545 | 4,610 | +35 | +0.8% | 227,800 |
| 2018/01/18 | 4,695 | 4,710 | 4,565 | 4,575 | -70 | -1.5% | 297,900 |
| 2018/01/17 | 4,675 | 4,680 | 4,620 | 4,645 | -100 | -2.1% | 324,600 |
| 2018/01/16 | 4,735 | 4,750 | 4,700 | 4,745 | -5 | -0.1% | 214,200 |
| 2018/01/15 | 4,810 | 4,840 | 4,730 | 4,750 | -5 | -0.1% | 251,000 |
| 2018/01/12 | 4,715 | 4,765 | 4,705 | 4,755 | +45 | +1% | 279,300 |
| 2018/01/11 | 4,700 | 4,725 | 4,640 | 4,710 | +10 | +0.2% | 231,800 |
| 2018/01/10 | 4,685 | 4,730 | 4,665 | 4,700 | ±0 | ±0% | 215,800 |
| 2018/01/09 | 4,690 | 4,730 | 4,670 | 4,700 | +50 | +1.1% | 349,000 |
| 2018/01/05 | 4,620 | 4,690 | 4,595 | 4,650 | +60 | +1.3% | 302,000 |
| 2018/01/04 | 4,650 | 4,670 | 4,580 | 4,590 | -10 | -0.2% | 368,700 |
| 2017/12/29 | 4,630 | 4,640 | 4,580 | 4,600 | +20 | +0.4% | 150,400 |
| 2017/12/28 | 4,580 | 4,635 | 4,565 | 4,580 | +15 | +0.3% | 181,300 |
| 2017/12/27 | 4,545 | 4,590 | 4,530 | 4,565 | +35 | +0.8% | 219,500 |
| 2017/12/26 | 4,575 | 4,605 | 4,500 | 4,530 | -15 | -0.3% | 206,000 |
| 2017/12/25 | 4,610 | 4,610 | 4,540 | 4,545 | -25 | -0.5% | 133,500 |
| 2017/12/22 | 4,515 | 4,580 | 4,510 | 4,570 | +95 | +2.1% | 257,100 |
| 2017/12/21 | 4,500 | 4,535 | 4,465 | 4,475 | -30 | -0.7% | 334,700 |
| 2017/12/20 | 4,420 | 4,530 | 4,405 | 4,505 | +75 | +1.7% | 300,100 |
| 2017/12/19 | 4,410 | 4,450 | 4,410 | 4,430 | +45 | +1% | 306,300 |
| 2017/12/18 | 4,350 | 4,390 | 4,340 | 4,385 | +95 | +2.2% | 292,700 |
| 2017/12/15 | 4,300 | 4,320 | 4,260 | 4,290 | -25 | -0.6% | 239,800 |
| 2017/12/14 | 4,310 | 4,350 | 4,300 | 4,315 | +15 | +0.3% | 348,500 |
| 2017/12/13 | 4,330 | 4,340 | 4,295 | 4,300 | +10 | +0.2% | 436,800 |
| 2017/12/12 | 4,255 | 4,315 | 4,230 | 4,290 | +40 | +0.9% | 292,100 |
| 2017/12/11 | 4,225 | 4,255 | 4,220 | 4,250 | +25 | +0.6% | 290,200 |
| 2017/12/08 | 4,165 | 4,235 | 4,150 | 4,225 | +80 | +1.9% | 582,100 |
| 2017/12/07 | 4,205 | 4,215 | 4,135 | 4,145 | +10 | +0.2% | 472,400 |
1651～
1700
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
