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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 5,875 | 5,875 | 5,799 | 5,810 | -13 | -0.2% | 244,100 |
| 2024/04/11 | 5,720 | 5,848 | 5,706 | 5,823 | +22 | +0.4% | 212,000 |
| 2024/04/10 | 5,765 | 5,857 | 5,758 | 5,801 | +66 | +1.2% | 218,100 |
| 2024/04/09 | 5,606 | 5,755 | 5,592 | 5,735 | +178 | +3.2% | 249,000 |
| 2024/04/08 | 5,607 | 5,611 | 5,543 | 5,557 | -51 | -0.9% | 194,300 |
| 2024/04/05 | 5,580 | 5,631 | 5,502 | 5,608 | +5 | +0.1% | 335,000 |
| 2024/04/04 | 5,554 | 5,635 | 5,469 | 5,603 | +154 | +2.8% | 369,200 |
| 2024/04/03 | 5,296 | 5,468 | 5,238 | 5,449 | +176 | +3.3% | 394,800 |
| 2024/04/02 | 5,260 | 5,325 | 5,231 | 5,273 | +6 | +0.1% | 205,500 |
| 2024/04/01 | 5,358 | 5,376 | 5,234 | 5,267 | -62 | -1.2% | 188,900 |
| 2024/03/29 | 5,242 | 5,365 | 5,224 | 5,329 | +127 | +2.4% | 255,800 |
| 2024/03/28 | 5,281 | 5,301 | 5,169 | 5,202 | -170 | -3.2% | 242,300 |
| 2024/03/27 | 5,357 | 5,424 | 5,339 | 5,372 | -30 | -0.6% | 243,200 |
| 2024/03/26 | 5,358 | 5,410 | 5,355 | 5,402 | +3 | +0.1% | 167,600 |
| 2024/03/25 | 5,381 | 5,477 | 5,380 | 5,399 | -58 | -1.1% | 172,100 |
| 2024/03/22 | 5,398 | 5,463 | 5,374 | 5,457 | +101 | +1.9% | 233,600 |
| 2024/03/21 | 5,500 | 5,530 | 5,312 | 5,356 | -179 | -3.2% | 349,900 |
| 2024/03/19 | 5,509 | 5,597 | 5,487 | 5,535 | +56 | +1% | 255,200 |
| 2024/03/18 | 5,551 | 5,551 | 5,461 | 5,479 | +28 | +0.5% | 199,500 |
| 2024/03/15 | 5,411 | 5,510 | 5,382 | 5,451 | +29 | +0.5% | 370,600 |
| 2024/03/14 | 5,252 | 5,443 | 5,252 | 5,422 | +242 | +4.7% | 413,300 |
| 2024/03/13 | 5,220 | 5,248 | 5,153 | 5,180 | -17 | -0.3% | 130,000 |
| 2024/03/12 | 5,190 | 5,204 | 5,108 | 5,197 | +2 | ±0% | 208,500 |
| 2024/03/11 | 5,225 | 5,274 | 5,088 | 5,195 | -96 | -1.8% | 255,000 |
| 2024/03/08 | 5,225 | 5,299 | 5,179 | 5,291 | +12 | +0.2% | 399,700 |
| 2024/03/07 | 5,266 | 5,380 | 5,239 | 5,279 | +97 | +1.9% | 253,100 |
| 2024/03/06 | 5,200 | 5,234 | 5,165 | 5,182 | -5 | -0.1% | 169,200 |
| 2024/03/05 | 5,186 | 5,216 | 5,135 | 5,187 | -26 | -0.5% | 217,500 |
| 2024/03/04 | 5,239 | 5,263 | 5,172 | 5,213 | +14 | +0.3% | 290,500 |
| 2024/03/01 | 5,230 | 5,252 | 5,186 | 5,199 | -30 | -0.6% | 180,800 |
| 2024/02/29 | 5,284 | 5,288 | 5,191 | 5,229 | -92 | -1.7% | 196,500 |
| 2024/02/28 | 5,258 | 5,350 | 5,247 | 5,321 | +60 | +1.1% | 148,800 |
| 2024/02/27 | 5,285 | 5,360 | 5,252 | 5,261 | -11 | -0.2% | 152,500 |
| 2024/02/26 | 5,380 | 5,409 | 5,232 | 5,272 | -85 | -1.6% | 217,100 |
| 2024/02/22 | 5,400 | 5,413 | 5,338 | 5,357 | -20 | -0.4% | 267,800 |
| 2024/02/21 | 5,553 | 5,600 | 5,350 | 5,377 | -217 | -3.9% | 266,100 |
| 2024/02/20 | 5,583 | 5,615 | 5,541 | 5,594 | -22 | -0.4% | 109,900 |
| 2024/02/19 | 5,500 | 5,618 | 5,490 | 5,616 | +123 | +2.2% | 194,300 |
| 2024/02/16 | 5,355 | 5,499 | 5,355 | 5,493 | +159 | +3% | 241,700 |
| 2024/02/15 | 5,295 | 5,350 | 5,187 | 5,334 | +136 | +2.6% | 199,600 |
| 2024/02/14 | 5,539 | 5,545 | 5,150 | 5,198 | -317 | -5.7% | 406,400 |
| 2024/02/13 | 5,330 | 5,544 | 5,200 | 5,515 | +485 | +9.6% | 587,900 |
| 2024/02/09 | 5,041 | 5,071 | 4,964 | 5,030 | -26 | -0.5% | 278,400 |
| 2024/02/08 | 5,000 | 5,069 | 4,979 | 5,056 | -28 | -0.6% | 196,700 |
| 2024/02/07 | 5,000 | 5,102 | 4,979 | 5,084 | +10 | +0.2% | 165,100 |
| 2024/02/06 | 5,114 | 5,135 | 5,057 | 5,074 | -40 | -0.8% | 170,100 |
| 2024/02/05 | 5,102 | 5,120 | 5,061 | 5,114 | +10 | +0.2% | 114,100 |
| 2024/02/02 | 5,139 | 5,154 | 5,094 | 5,104 | +41 | +0.8% | 146,400 |
| 2024/02/01 | 5,150 | 5,162 | 5,059 | 5,063 | -110 | -2.1% | 156,100 |
| 2024/01/31 | 5,126 | 5,180 | 5,119 | 5,173 | +7 | +0.1% | 176,700 |
151～
200
件表示中 / 3585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 | 449,100円 | -2.4% | -6.1% | 2.89% | 8.91倍 | 0.68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 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02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 | 471,500円 | +7.5% | +23.6% | 3.50% | 5.80倍 | 0.87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 | 545,000円 | +4.2% | +82.1% | 2.57% | 12.83倍 | 0.90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
