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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,200 | 4,200 | 4,120 | 4,135 | -105 | -2.5% | 531,400 |
| 2017/12/05 | 4,190 | 4,255 | 4,180 | 4,240 | +35 | +0.8% | 317,100 |
| 2017/12/04 | 4,270 | 4,285 | 4,195 | 4,205 | -25 | -0.6% | 342,500 |
| 2017/12/01 | 4,285 | 4,285 | 4,215 | 4,230 | -40 | -0.9% | 398,800 |
| 2017/11/30 | 4,280 | 4,295 | 4,230 | 4,270 | +20 | +0.5% | 529,600 |
| 2017/11/29 | 4,280 | 4,310 | 4,230 | 4,250 | +35 | +0.8% | 448,700 |
| 2017/11/28 | 4,255 | 4,255 | 4,175 | 4,215 | -65 | -1.5% | 446,400 |
| 2017/11/27 | 4,335 | 4,360 | 4,260 | 4,280 | -25 | -0.6% | 405,800 |
| 2017/11/24 | 4,340 | 4,370 | 4,290 | 4,305 | -95 | -2.2% | 502,100 |
| 2017/11/22 | 4,450 | 4,460 | 4,390 | 4,400 | -5 | -0.1% | 326,700 |
| 2017/11/21 | 4,415 | 4,435 | 4,365 | 4,405 | +25 | +0.6% | 537,800 |
| 2017/11/20 | 4,515 | 4,545 | 4,375 | 4,380 | -115 | -2.6% | 660,100 |
| 2017/11/17 | 4,630 | 4,630 | 4,480 | 4,495 | -65 | -1.4% | 349,400 |
| 2017/11/16 | 4,530 | 4,590 | 4,495 | 4,560 | -5 | -0.1% | 310,700 |
| 2017/11/15 | 4,615 | 4,645 | 4,560 | 4,565 | -130 | -2.8% | 394,800 |
| 2017/11/14 | 4,705 | 4,720 | 4,640 | 4,695 | +60 | +1.3% | 444,400 |
| 2017/11/13 | 4,620 | 4,735 | 4,620 | 4,635 | -170 | -3.5% | 703,900 |
| 2017/11/10 | 4,760 | 4,865 | 4,735 | 4,805 | -75 | -1.5% | 673,300 |
| 2017/11/09 | 4,940 | 5,010 | 4,810 | 4,880 | -60 | -1.2% | 476,900 |
| 2017/11/08 | 4,920 | 4,950 | 4,875 | 4,940 | -25 | -0.5% | 266,600 |
| 2017/11/07 | 4,850 | 4,985 | 4,850 | 4,965 | +135 | +2.8% | 358,200 |
| 2017/11/06 | 4,830 | 4,845 | 4,785 | 4,830 | -20 | -0.4% | 265,700 |
| 2017/11/02 | 4,850 | 4,870 | 4,810 | 4,850 | +50 | +1% | 240,400 |
| 2017/11/01 | 4,740 | 4,810 | 4,735 | 4,800 | +45 | +0.9% | 239,400 |
| 2017/10/31 | 4,720 | 4,765 | 4,715 | 4,755 | +50 | +1.1% | 247,700 |
| 2017/10/30 | 4,720 | 4,725 | 4,670 | 4,705 | -20 | -0.4% | 525,900 |
| 2017/10/27 | 4,650 | 4,730 | 4,640 | 4,725 | +55 | +1.2% | 263,500 |
| 2017/10/26 | 4,645 | 4,710 | 4,620 | 4,670 | -35 | -0.7% | 305,200 |
| 2017/10/25 | 4,675 | 4,760 | 4,660 | 4,705 | +45 | +1% | 405,100 |
| 2017/10/24 | 4,610 | 4,665 | 4,575 | 4,660 | +10 | +0.2% | 190,500 |
| 2017/10/23 | 4,600 | 4,660 | 4,590 | 4,650 | +105 | +2.3% | 340,900 |
| 2017/10/20 | 4,505 | 4,555 | 4,485 | 4,545 | +40 | +0.9% | 249,300 |
| 2017/10/19 | 4,480 | 4,525 | 4,475 | 4,505 | +35 | +0.8% | 223,000 |
| 2017/10/18 | 4,505 | 4,510 | 4,450 | 4,470 | -60 | -1.3% | 242,600 |
| 2017/10/17 | 4,500 | 4,590 | 4,490 | 4,530 | +65 | +1.5% | 408,400 |
| 2017/10/16 | 4,410 | 4,490 | 4,395 | 4,465 | +70 | +1.6% | 274,100 |
| 2017/10/13 | 4,320 | 4,400 | 4,310 | 4,395 | +55 | +1.3% | 462,700 |
| 2017/10/12 | 4,350 | 4,370 | 4,325 | 4,340 | -20 | -0.5% | 193,000 |
| 2017/10/11 | 4,365 | 4,405 | 4,350 | 4,360 | -20 | -0.5% | 337,600 |
| 2017/10/10 | 4,360 | 4,395 | 4,355 | 4,380 | +30 | +0.7% | 236,100 |
| 2017/10/06 | 4,340 | 4,365 | 4,310 | 4,350 | +15 | +0.3% | 263,100 |
| 2017/10/05 | 4,290 | 4,335 | 4,275 | 4,335 | +20 | +0.5% | 222,000 |
| 2017/10/04 | 4,200 | 4,330 | 4,180 | 4,315 | +175 | +4.2% | 593,900 |
| 2017/10/03 | 4,100 | 4,150 | 4,090 | 4,140 | +40 | +1% | 215,500 |
| 2017/10/02 | 4,125 | 4,135 | 4,080 | 4,100 | -25 | -0.6% | 202,200 |
| 2017/09/29 | 4,165 | 4,170 | 4,105 | 4,125 | -55 | -1.3% | 327,200 |
| 2017/09/28 | 4,185 | 4,230 | 4,145 | 4,180 | -20 | -0.5% | 256,000 |
| 2017/09/27 | 4,215 | 4,255 | 4,195 | 4,200 | +3,350 | +394.1% | 344,000 |
| 2017/09/26 | 832 | 865 | 827 | 850 | +16 | +1.9% | 4,145,000 |
| 2017/09/25 | 825 | 835 | 819 | 834 | +13 | +1.6% | 1,745,000 |
1701～
1750
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
