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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 944 | 946 | 928 | 933 | -24 | -2.5% | 1,456,000 |
| 2014/08/28 | 961 | 961 | 952 | 957 | -6 | -0.6% | 698,000 |
| 2014/08/27 | 961 | 965 | 952 | 963 | +9 | +0.9% | 705,000 |
| 2014/08/26 | 972 | 972 | 951 | 954 | -11 | -1.1% | 863,000 |
| 2014/08/25 | 977 | 977 | 959 | 965 | -6 | -0.6% | 1,116,000 |
| 2014/08/22 | 982 | 982 | 968 | 971 | -13 | -1.3% | 850,000 |
| 2014/08/21 | 979 | 984 | 974 | 984 | +14 | +1.4% | 942,000 |
| 2014/08/20 | 979 | 979 | 966 | 970 | -4 | -0.4% | 926,000 |
| 2014/08/19 | 963 | 976 | 959 | 974 | +28 | +3% | 1,754,000 |
| 2014/08/18 | 952 | 955 | 944 | 946 | -12 | -1.3% | 853,000 |
| 2014/08/15 | 970 | 974 | 947 | 958 | -12 | -1.2% | 1,502,000 |
| 2014/08/14 | 975 | 984 | 969 | 970 | ±0 | ±0% | 1,073,000 |
| 2014/08/13 | 953 | 973 | 953 | 970 | +13 | +1.4% | 1,673,000 |
| 2014/08/12 | 949 | 958 | 945 | 957 | +7 | +0.7% | 1,142,000 |
| 2014/08/11 | 932 | 951 | 926 | 950 | +45 | +5% | 1,765,000 |
| 2014/08/08 | 938 | 945 | 903 | 905 | -48 | -5% | 1,903,000 |
| 2014/08/07 | 943 | 954 | 942 | 953 | +11 | +1.2% | 1,152,000 |
| 2014/08/06 | 942 | 949 | 936 | 942 | -1 | -0.1% | 1,820,000 |
| 2014/08/05 | 961 | 962 | 941 | 943 | -15 | -1.6% | 1,180,000 |
| 2014/08/04 | 961 | 966 | 955 | 958 | -6 | -0.6% | 887,000 |
| 2014/08/01 | 965 | 973 | 961 | 964 | -5 | -0.5% | 1,109,000 |
| 2014/07/31 | 983 | 988 | 967 | 969 | -8 | -0.8% | 2,217,000 |
| 2014/07/30 | 969 | 979 | 965 | 977 | +13 | +1.3% | 1,917,000 |
| 2014/07/29 | 953 | 967 | 953 | 964 | +11 | +1.2% | 1,092,000 |
| 2014/07/28 | 954 | 961 | 950 | 953 | -11 | -1.1% | 1,205,000 |
| 2014/07/25 | 951 | 966 | 947 | 964 | +12 | +1.3% | 1,020,000 |
| 2014/07/24 | 962 | 964 | 949 | 952 | -1 | -0.1% | 1,413,000 |
| 2014/07/23 | 959 | 967 | 953 | 953 | -6 | -0.6% | 822,000 |
| 2014/07/22 | 943 | 965 | 943 | 959 | +25 | +2.7% | 2,052,000 |
| 2014/07/18 | 935 | 939 | 928 | 934 | -14 | -1.5% | 1,612,000 |
| 2014/07/17 | 948 | 954 | 943 | 948 | -4 | -0.4% | 1,053,000 |
| 2014/07/16 | 950 | 955 | 945 | 952 | -14 | -1.4% | 1,804,000 |
| 2014/07/15 | 974 | 979 | 954 | 966 | -7 | -0.7% | 2,501,000 |
| 2014/07/14 | 972 | 979 | 963 | 973 | +1 | +0.1% | 1,015,000 |
| 2014/07/11 | 966 | 981 | 962 | 972 | -5 | -0.5% | 1,618,000 |
| 2014/07/10 | 984 | 994 | 976 | 977 | -10 | -1% | 1,278,000 |
| 2014/07/09 | 973 | 998 | 973 | 987 | +2 | +0.2% | 1,721,000 |
| 2014/07/08 | 980 | 994 | 970 | 985 | +7 | +0.7% | 2,228,000 |
| 2014/07/07 | 984 | 990 | 976 | 978 | +1 | +0.1% | 1,781,000 |
| 2014/07/04 | 969 | 986 | 961 | 977 | +16 | +1.7% | 2,322,000 |
| 2014/07/03 | 953 | 965 | 948 | 961 | +17 | +1.8% | 2,432,000 |
| 2014/07/02 | 950 | 954 | 942 | 944 | +1 | +0.1% | 2,001,000 |
| 2014/07/01 | 945 | 951 | 935 | 943 | -13 | -1.4% | 2,936,000 |
| 2014/06/30 | 962 | 964 | 952 | 956 | +9 | +1% | 2,037,000 |
| 2014/06/27 | 959 | 959 | 943 | 947 | -11 | -1.1% | 1,545,000 |
| 2014/06/26 | 961 | 962 | 951 | 958 | +9 | +0.9% | 1,173,000 |
| 2014/06/25 | 947 | 956 | 945 | 949 | ±0 | ±0% | 783,000 |
| 2014/06/24 | 935 | 955 | 929 | 949 | +13 | +1.4% | 1,715,000 |
| 2014/06/23 | 933 | 949 | 931 | 936 | +14 | +1.5% | 2,231,000 |
| 2014/06/20 | 928 | 931 | 917 | 922 | -16 | -1.7% | 2,981,000 |
2501～
2550
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
