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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 925 | 926 | 904 | 920 | -10 | -1.1% | 1,893,000 |
| 2015/11/20 | 932 | 932 | 916 | 930 | -6 | -0.6% | 1,844,000 |
| 2015/11/19 | 937 | 942 | 927 | 936 | +11 | +1.2% | 2,013,000 |
| 2015/11/18 | 937 | 942 | 923 | 925 | -4 | -0.4% | 2,158,000 |
| 2015/11/17 | 927 | 935 | 923 | 929 | +11 | +1.2% | 1,178,000 |
| 2015/11/16 | 906 | 922 | 906 | 918 | -3 | -0.3% | 1,356,000 |
| 2015/11/13 | 925 | 926 | 912 | 921 | -17 | -1.8% | 1,695,000 |
| 2015/11/12 | 937 | 942 | 916 | 938 | +16 | +1.7% | 3,269,000 |
| 2015/11/11 | 900 | 924 | 884 | 922 | +16 | +1.8% | 3,911,000 |
| 2015/11/10 | 907 | 909 | 896 | 906 | -7 | -0.8% | 2,783,000 |
| 2015/11/09 | 939 | 940 | 911 | 913 | -146 | -13.8% | 5,408,000 |
| 2015/11/06 | 1,072 | 1,090 | 1,054 | 1,059 | +2 | +0.2% | 979,000 |
| 2015/11/05 | 1,049 | 1,068 | 1,041 | 1,057 | +8 | +0.8% | 804,000 |
| 2015/11/04 | 1,037 | 1,067 | 1,036 | 1,049 | +27 | +2.6% | 1,173,000 |
| 2015/11/02 | 1,040 | 1,040 | 1,021 | 1,022 | -38 | -3.6% | 1,334,000 |
| 2015/10/30 | 1,057 | 1,069 | 1,048 | 1,060 | -3 | -0.3% | 1,019,000 |
| 2015/10/29 | 1,062 | 1,076 | 1,049 | 1,063 | +1 | +0.1% | 2,094,000 |
| 2015/10/28 | 1,059 | 1,072 | 1,051 | 1,062 | +9 | +0.9% | 1,309,000 |
| 2015/10/27 | 1,076 | 1,076 | 1,051 | 1,053 | -19 | -1.8% | 765,000 |
| 2015/10/26 | 1,072 | 1,084 | 1,069 | 1,072 | +6 | +0.6% | 677,000 |
| 2015/10/23 | 1,073 | 1,081 | 1,062 | 1,066 | +16 | +1.5% | 1,114,000 |
| 2015/10/22 | 1,055 | 1,064 | 1,043 | 1,050 | -4 | -0.4% | 901,000 |
| 2015/10/21 | 1,014 | 1,057 | 1,000 | 1,054 | +37 | +3.6% | 1,412,000 |
| 2015/10/20 | 1,014 | 1,019 | 1,001 | 1,017 | +5 | +0.5% | 871,000 |
| 2015/10/19 | 1,020 | 1,022 | 996 | 1,012 | -17 | -1.7% | 1,707,000 |
| 2015/10/16 | 1,034 | 1,039 | 1,023 | 1,029 | ±0 | ±0% | 1,141,000 |
| 2015/10/15 | 1,023 | 1,043 | 1,020 | 1,029 | +6 | +0.6% | 1,433,000 |
| 2015/10/14 | 1,046 | 1,049 | 1,018 | 1,023 | -24 | -2.3% | 1,569,000 |
| 2015/10/13 | 1,039 | 1,055 | 1,034 | 1,047 | ±0 | ±0% | 1,649,000 |
| 2015/10/09 | 1,019 | 1,047 | 1,016 | 1,047 | +48 | +4.8% | 1,972,000 |
| 2015/10/08 | 999 | 1,014 | 991 | 999 | ±0 | ±0% | 1,680,000 |
| 2015/10/07 | 972 | 1,004 | 969 | 999 | +33 | +3.4% | 1,750,000 |
| 2015/10/06 | 967 | 976 | 963 | 966 | +14 | +1.5% | 1,238,000 |
| 2015/10/05 | 937 | 960 | 932 | 952 | +19 | +2% | 992,000 |
| 2015/10/02 | 913 | 937 | 903 | 933 | +14 | +1.5% | 1,406,000 |
| 2015/10/01 | 904 | 930 | 901 | 919 | +16 | +1.8% | 1,875,000 |
| 2015/09/30 | 908 | 927 | 891 | 903 | +8 | +0.9% | 2,124,000 |
| 2015/09/29 | 910 | 910 | 891 | 895 | -24 | -2.6% | 2,031,000 |
| 2015/09/28 | 930 | 935 | 912 | 919 | -36 | -3.8% | 1,848,000 |
| 2015/09/25 | 930 | 955 | 930 | 955 | +23 | +2.5% | 1,450,000 |
| 2015/09/24 | 934 | 946 | 928 | 932 | -32 | -3.3% | 1,326,000 |
| 2015/09/18 | 987 | 997 | 964 | 964 | -45 | -4.5% | 1,517,000 |
| 2015/09/17 | 996 | 1,016 | 991 | 1,009 | +16 | +1.6% | 1,330,000 |
| 2015/09/16 | 983 | 997 | 978 | 993 | +21 | +2.2% | 1,094,000 |
| 2015/09/15 | 1,001 | 1,001 | 971 | 972 | -28 | -2.8% | 1,256,000 |
| 2015/09/14 | 1,001 | 1,012 | 985 | 1,000 | +5 | +0.5% | 1,335,000 |
| 2015/09/11 | 986 | 999 | 979 | 995 | +3 | +0.3% | 2,867,000 |
| 2015/09/10 | 990 | 999 | 978 | 992 | -27 | -2.6% | 1,311,000 |
| 2015/09/09 | 977 | 1,020 | 973 | 1,019 | +65 | +6.8% | 2,093,000 |
| 2015/09/08 | 977 | 1,000 | 952 | 954 | -30 | -3% | 2,542,000 |
2201～
2250
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
