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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 5,675 | 5,712 | 5,620 | 5,672 | -87 | -1.5% | 120,500 |
| 2024/07/18 | 5,750 | 5,786 | 5,691 | 5,759 | -30 | -0.5% | 174,600 |
| 2024/07/17 | 5,796 | 5,882 | 5,742 | 5,789 | +34 | +0.6% | 159,200 |
| 2024/07/16 | 5,819 | 5,848 | 5,704 | 5,755 | -82 | -1.4% | 164,400 |
| 2024/07/12 | 5,840 | 5,898 | 5,833 | 5,837 | -17 | -0.3% | 288,900 |
| 2024/07/11 | 5,731 | 5,885 | 5,731 | 5,854 | +176 | +3.1% | 241,700 |
| 2024/07/10 | 5,673 | 5,720 | 5,615 | 5,678 | -29 | -0.5% | 133,000 |
| 2024/07/09 | 5,712 | 5,786 | 5,637 | 5,707 | +95 | +1.7% | 184,100 |
| 2024/07/08 | 5,611 | 5,647 | 5,589 | 5,612 | -26 | -0.5% | 157,700 |
| 2024/07/05 | 5,862 | 5,867 | 5,605 | 5,638 | -184 | -3.2% | 219,300 |
| 2024/07/04 | 5,739 | 5,855 | 5,710 | 5,822 | +129 | +2.3% | 212,200 |
| 2024/07/03 | 5,646 | 5,738 | 5,634 | 5,693 | +26 | +0.5% | 149,000 |
| 2024/07/02 | 5,631 | 5,682 | 5,598 | 5,667 | +33 | +0.6% | 194,400 |
| 2024/07/01 | 5,749 | 5,799 | 5,634 | 5,634 | -75 | -1.3% | 160,200 |
| 2024/06/28 | 5,793 | 5,824 | 5,681 | 5,709 | -87 | -1.5% | 237,800 |
| 2024/06/27 | 5,785 | 5,842 | 5,764 | 5,796 | -6 | -0.1% | 139,000 |
| 2024/06/26 | 5,735 | 5,865 | 5,731 | 5,802 | +20 | +0.3% | 159,000 |
| 2024/06/25 | 5,729 | 5,782 | 5,724 | 5,782 | +68 | +1.2% | 130,000 |
| 2024/06/24 | 5,798 | 5,802 | 5,692 | 5,714 | -89 | -1.5% | 193,400 |
| 2024/06/21 | 5,790 | 5,855 | 5,776 | 5,803 | +53 | +0.9% | 298,300 |
| 2024/06/20 | 5,825 | 5,846 | 5,696 | 5,750 | -94 | -1.6% | 277,000 |
| 2024/06/19 | 5,673 | 5,915 | 5,671 | 5,844 | +133 | +2.3% | 243,900 |
| 2024/06/18 | 5,520 | 5,828 | 5,484 | 5,711 | +313 | +5.8% | 673,200 |
| 2024/06/17 | 5,559 | 5,588 | 5,372 | 5,398 | -222 | -4% | 257,300 |
| 2024/06/14 | 5,578 | 5,665 | 5,556 | 5,620 | +44 | +0.8% | 273,500 |
| 2024/06/13 | 5,750 | 5,750 | 5,564 | 5,576 | -148 | -2.6% | 113,200 |
| 2024/06/12 | 5,731 | 5,785 | 5,722 | 5,724 | -39 | -0.7% | 151,400 |
| 2024/06/11 | 5,757 | 5,780 | 5,731 | 5,763 | +42 | +0.7% | 133,900 |
| 2024/06/10 | 5,647 | 5,750 | 5,639 | 5,721 | -11 | -0.2% | 123,300 |
| 2024/06/07 | 5,790 | 5,800 | 5,731 | 5,732 | -36 | -0.6% | 110,400 |
| 2024/06/06 | 5,856 | 5,923 | 5,767 | 5,768 | +140 | +2.5% | 378,200 |
| 2024/06/05 | 5,707 | 5,751 | 5,614 | 5,628 | -240 | -4.1% | 181,100 |
| 2024/06/04 | 5,836 | 5,875 | 5,785 | 5,868 | +2 | ±0% | 148,400 |
| 2024/06/03 | 5,875 | 5,895 | 5,834 | 5,866 | +50 | +0.9% | 138,200 |
| 2024/05/31 | 5,807 | 5,839 | 5,759 | 5,816 | +28 | +0.5% | 245,400 |
| 2024/05/30 | 5,783 | 5,806 | 5,712 | 5,788 | -37 | -0.6% | 175,400 |
| 2024/05/29 | 5,900 | 5,943 | 5,825 | 5,825 | -44 | -0.7% | 143,000 |
| 2024/05/28 | 5,920 | 5,920 | 5,866 | 5,869 | -27 | -0.5% | 153,700 |
| 2024/05/27 | 5,790 | 5,901 | 5,783 | 5,896 | +78 | +1.3% | 76,300 |
| 2024/05/24 | 5,742 | 5,861 | 5,741 | 5,818 | -50 | -0.9% | 111,000 |
| 2024/05/23 | 5,850 | 5,875 | 5,757 | 5,868 | -128 | -2.1% | 201,900 |
| 2024/05/22 | 6,131 | 6,192 | 5,996 | 5,996 | -136 | -2.2% | 193,500 |
| 2024/05/21 | 6,145 | 6,236 | 6,118 | 6,132 | +71 | +1.2% | 210,800 |
| 2024/05/20 | 6,002 | 6,131 | 5,915 | 6,061 | +159 | +2.7% | 349,400 |
| 2024/05/17 | 5,796 | 6,025 | 5,795 | 5,902 | +6 | +0.1% | 167,900 |
| 2024/05/16 | 5,957 | 5,958 | 5,802 | 5,896 | -32 | -0.5% | 212,700 |
| 2024/05/15 | 5,954 | 6,009 | 5,873 | 5,928 | +28 | +0.5% | 207,200 |
| 2024/05/14 | 5,790 | 5,944 | 5,790 | 5,900 | +179 | +3.1% | 301,900 |
| 2024/05/13 | 5,688 | 5,756 | 5,603 | 5,721 | -194 | -3.3% | 331,600 |
| 2024/05/10 | 5,852 | 5,917 | 5,780 | 5,915 | +63 | +1.1% | 278,300 |
201～
250
件表示中 / 3701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 | 453,400円 | +2.0% | -22.0% | 3.51% | 10.00倍 | 0.68倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 古河電 | 531,500円 | -0.2% | +7.1% | 2.26% | 10.40倍 | 1.10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 | 218,600円 | -4.7% | -45.2% | 4.57% | 14.28倍 | 0.42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 | 443,600円 | -8.8% | -46.3% | 4.40% | 18.12倍 | 0.77倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＵＡＣＪ | 490,000円 | +4.1% | +4.6% | 3.27% | 11.09倍 | 0.76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
