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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,187 | 1,187 | 1,156 | 1,157 | -18 | -1.5% | 1,768,000 |
| 2015/06/25 | 1,177 | 1,180 | 1,166 | 1,175 | -6 | -0.5% | 1,313,000 |
| 2015/06/24 | 1,152 | 1,185 | 1,147 | 1,181 | +40 | +3.5% | 2,505,000 |
| 2015/06/23 | 1,133 | 1,152 | 1,133 | 1,141 | +18 | +1.6% | 1,520,000 |
| 2015/06/22 | 1,119 | 1,132 | 1,115 | 1,123 | +6 | +0.5% | 1,145,000 |
| 2015/06/19 | 1,105 | 1,120 | 1,105 | 1,117 | +13 | +1.2% | 1,577,000 |
| 2015/06/18 | 1,103 | 1,110 | 1,094 | 1,104 | -8 | -0.7% | 1,637,000 |
| 2015/06/17 | 1,119 | 1,121 | 1,100 | 1,112 | +2 | +0.2% | 1,360,000 |
| 2015/06/16 | 1,107 | 1,113 | 1,097 | 1,110 | ±0 | ±0% | 780,000 |
| 2015/06/15 | 1,100 | 1,111 | 1,097 | 1,110 | -9 | -0.8% | 912,000 |
| 2015/06/12 | 1,129 | 1,130 | 1,110 | 1,119 | -7 | -0.6% | 2,090,000 |
| 2015/06/11 | 1,101 | 1,128 | 1,096 | 1,126 | +36 | +3.3% | 835,000 |
| 2015/06/10 | 1,097 | 1,105 | 1,087 | 1,090 | -7 | -0.6% | 1,129,000 |
| 2015/06/09 | 1,105 | 1,111 | 1,095 | 1,097 | -22 | -2% | 983,000 |
| 2015/06/08 | 1,122 | 1,122 | 1,115 | 1,119 | -1 | -0.1% | 657,000 |
| 2015/06/05 | 1,122 | 1,126 | 1,116 | 1,120 | ±0 | ±0% | 831,000 |
| 2015/06/04 | 1,121 | 1,131 | 1,116 | 1,120 | -8 | -0.7% | 968,000 |
| 2015/06/03 | 1,106 | 1,134 | 1,106 | 1,128 | +13 | +1.2% | 1,086,000 |
| 2015/06/02 | 1,106 | 1,122 | 1,106 | 1,115 | +2 | +0.2% | 854,000 |
| 2015/06/01 | 1,102 | 1,134 | 1,102 | 1,113 | -3 | -0.3% | 1,252,000 |
| 2015/05/29 | 1,085 | 1,123 | 1,083 | 1,116 | +34 | +3.1% | 1,931,000 |
| 2015/05/28 | 1,095 | 1,101 | 1,076 | 1,082 | -13 | -1.2% | 2,009,000 |
| 2015/05/27 | 1,114 | 1,115 | 1,083 | 1,095 | -21 | -1.9% | 2,978,000 |
| 2015/05/26 | 1,107 | 1,124 | 1,107 | 1,116 | -1 | -0.1% | 1,068,000 |
| 2015/05/25 | 1,115 | 1,120 | 1,111 | 1,117 | +1 | +0.1% | 628,000 |
| 2015/05/22 | 1,110 | 1,120 | 1,105 | 1,116 | +6 | +0.5% | 901,000 |
| 2015/05/21 | 1,109 | 1,118 | 1,101 | 1,110 | -5 | -0.4% | 1,024,000 |
| 2015/05/20 | 1,123 | 1,128 | 1,104 | 1,115 | -4 | -0.4% | 1,637,000 |
| 2015/05/19 | 1,129 | 1,129 | 1,112 | 1,119 | ±0 | ±0% | 1,524,000 |
| 2015/05/18 | 1,124 | 1,135 | 1,113 | 1,119 | -7 | -0.6% | 965,000 |
| 2015/05/15 | 1,124 | 1,132 | 1,115 | 1,126 | +15 | +1.4% | 1,376,000 |
| 2015/05/14 | 1,120 | 1,127 | 1,111 | 1,111 | -14 | -1.2% | 872,000 |
| 2015/05/13 | 1,108 | 1,130 | 1,108 | 1,125 | +16 | +1.4% | 1,659,000 |
| 2015/05/12 | 1,078 | 1,118 | 1,059 | 1,109 | -20 | -1.8% | 2,670,000 |
| 2015/05/11 | 1,118 | 1,140 | 1,114 | 1,129 | +28 | +2.5% | 1,491,000 |
| 2015/05/08 | 1,102 | 1,109 | 1,093 | 1,101 | -10 | -0.9% | 1,410,000 |
| 2015/05/07 | 1,096 | 1,121 | 1,093 | 1,111 | +16 | +1.5% | 1,829,000 |
| 2015/05/01 | 1,078 | 1,098 | 1,078 | 1,095 | +14 | +1.3% | 1,038,000 |
| 2015/04/30 | 1,075 | 1,104 | 1,071 | 1,081 | -8 | -0.7% | 1,288,000 |
| 2015/04/28 | 1,089 | 1,108 | 1,083 | 1,089 | +8 | +0.7% | 1,069,000 |
| 2015/04/27 | 1,085 | 1,108 | 1,075 | 1,081 | +1 | +0.1% | 1,801,000 |
| 2015/04/24 | 1,073 | 1,085 | 1,068 | 1,080 | +1 | +0.1% | 887,000 |
| 2015/04/23 | 1,071 | 1,083 | 1,060 | 1,079 | +7 | +0.7% | 975,000 |
| 2015/04/22 | 1,074 | 1,074 | 1,061 | 1,072 | +2 | +0.2% | 555,000 |
| 2015/04/21 | 1,077 | 1,077 | 1,062 | 1,070 | +7 | +0.7% | 721,000 |
| 2015/04/20 | 1,065 | 1,065 | 1,050 | 1,063 | -13 | -1.2% | 824,000 |
| 2015/04/17 | 1,061 | 1,083 | 1,055 | 1,076 | +15 | +1.4% | 1,080,000 |
| 2015/04/16 | 1,032 | 1,063 | 1,032 | 1,061 | +23 | +2.2% | 1,011,000 |
| 2015/04/15 | 1,058 | 1,061 | 1,037 | 1,038 | -16 | -1.5% | 1,064,000 |
| 2015/04/14 | 1,057 | 1,086 | 1,052 | 1,054 | +27 | +2.6% | 2,107,000 |
2301～
2350
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
