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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,030 | 1,033 | 1,016 | 1,027 | -8 | -0.8% | 865,000 |
| 2015/04/10 | 1,034 | 1,041 | 1,020 | 1,035 | -4 | -0.4% | 1,404,000 |
| 2015/04/09 | 1,045 | 1,050 | 1,032 | 1,039 | -6 | -0.6% | 1,410,000 |
| 2015/04/08 | 1,059 | 1,069 | 1,043 | 1,045 | +1 | +0.1% | 1,444,000 |
| 2015/04/07 | 1,033 | 1,057 | 1,031 | 1,044 | +22 | +2.2% | 1,145,000 |
| 2015/04/06 | 1,030 | 1,030 | 1,016 | 1,022 | -15 | -1.4% | 804,000 |
| 2015/04/03 | 1,034 | 1,037 | 1,026 | 1,037 | -1 | -0.1% | 524,000 |
| 2015/04/02 | 1,032 | 1,050 | 1,027 | 1,038 | +20 | +2% | 1,408,000 |
| 2015/04/01 | 1,017 | 1,035 | 1,001 | 1,018 | -10 | -1% | 2,328,000 |
| 2015/03/31 | 1,043 | 1,050 | 1,021 | 1,028 | -8 | -0.8% | 1,135,000 |
| 2015/03/30 | 1,032 | 1,039 | 1,020 | 1,036 | +2 | +0.2% | 866,000 |
| 2015/03/27 | 1,041 | 1,063 | 1,026 | 1,034 | -17 | -1.6% | 1,356,000 |
| 2015/03/26 | 1,051 | 1,054 | 1,037 | 1,051 | -10 | -0.9% | 1,921,000 |
| 2015/03/25 | 1,080 | 1,086 | 1,048 | 1,061 | -31 | -2.8% | 2,845,000 |
| 2015/03/24 | 1,047 | 1,097 | 1,047 | 1,092 | +69 | +6.7% | 4,110,000 |
| 2015/03/23 | 1,011 | 1,024 | 1,010 | 1,023 | +16 | +1.6% | 1,423,000 |
| 2015/03/20 | 999 | 1,009 | 994 | 1,007 | +6 | +0.6% | 1,166,000 |
| 2015/03/19 | 997 | 1,011 | 994 | 1,001 | -3 | -0.3% | 1,268,000 |
| 2015/03/18 | 1,012 | 1,015 | 997 | 1,004 | +2 | +0.2% | 1,290,000 |
| 2015/03/17 | 1,010 | 1,012 | 992 | 1,002 | ±0 | ±0% | 1,438,000 |
| 2015/03/16 | 1,004 | 1,011 | 998 | 1,002 | -12 | -1.2% | 1,015,000 |
| 2015/03/13 | 1,019 | 1,024 | 1,005 | 1,014 | +1 | +0.1% | 3,002,000 |
| 2015/03/12 | 986 | 1,014 | 982 | 1,013 | +27 | +2.7% | 2,016,000 |
| 2015/03/11 | 972 | 992 | 971 | 986 | +7 | +0.7% | 1,054,000 |
| 2015/03/10 | 983 | 993 | 976 | 979 | -4 | -0.4% | 1,366,000 |
| 2015/03/09 | 981 | 985 | 975 | 983 | -12 | -1.2% | 1,108,000 |
| 2015/03/06 | 994 | 998 | 982 | 995 | +1 | +0.1% | 1,659,000 |
| 2015/03/05 | 980 | 998 | 978 | 994 | +13 | +1.3% | 1,188,000 |
| 2015/03/04 | 989 | 997 | 979 | 981 | -8 | -0.8% | 1,903,000 |
| 2015/03/03 | 998 | 999 | 987 | 989 | -6 | -0.6% | 1,755,000 |
| 2015/03/02 | 997 | 1,006 | 988 | 995 | +8 | +0.8% | 1,868,000 |
| 2015/02/27 | 980 | 999 | 976 | 987 | +10 | +1% | 2,549,000 |
| 2015/02/26 | 973 | 981 | 958 | 977 | +17 | +1.8% | 2,098,000 |
| 2015/02/25 | 966 | 988 | 956 | 960 | +3 | +0.3% | 3,982,000 |
| 2015/02/24 | 960 | 966 | 955 | 957 | ±0 | ±0% | 2,424,000 |
| 2015/02/23 | 960 | 965 | 953 | 957 | -1 | -0.1% | 1,505,000 |
| 2015/02/20 | 955 | 962 | 951 | 958 | +10 | +1.1% | 1,204,000 |
| 2015/02/19 | 958 | 961 | 945 | 948 | -17 | -1.8% | 2,001,000 |
| 2015/02/18 | 959 | 972 | 953 | 965 | +10 | +1% | 1,610,000 |
| 2015/02/17 | 955 | 958 | 944 | 955 | -15 | -1.5% | 1,796,000 |
| 2015/02/16 | 980 | 983 | 967 | 970 | ±0 | ±0% | 1,296,000 |
| 2015/02/13 | 977 | 982 | 966 | 970 | -16 | -1.6% | 1,508,000 |
| 2015/02/12 | 999 | 999 | 983 | 986 | +2 | +0.2% | 1,268,000 |
| 2015/02/10 | 990 | 995 | 978 | 984 | -2 | -0.2% | 1,707,000 |
| 2015/02/09 | 995 | 1,002 | 981 | 986 | +8 | +0.8% | 1,338,000 |
| 2015/02/06 | 990 | 990 | 973 | 978 | -2 | -0.2% | 1,123,000 |
| 2015/02/05 | 993 | 997 | 972 | 980 | -12 | -1.2% | 1,400,000 |
| 2015/02/04 | 977 | 1,007 | 971 | 992 | +36 | +3.8% | 2,296,000 |
| 2015/02/03 | 964 | 978 | 951 | 956 | -8 | -0.8% | 1,112,000 |
| 2015/02/02 | 941 | 970 | 941 | 964 | +16 | +1.7% | 974,000 |
2351～
2400
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
