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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 990 | 991 | 976 | 979 | -3 | -0.3% | 888,000 |
| 2014/01/22 | 982 | 988 | 959 | 982 | -7 | -0.7% | 2,212,000 |
| 2014/01/21 | 988 | 997 | 982 | 989 | +6 | +0.6% | 832,000 |
| 2014/01/20 | 992 | 997 | 981 | 983 | -11 | -1.1% | 1,197,000 |
| 2014/01/17 | 981 | 1,001 | 979 | 994 | +1 | +0.1% | 1,213,000 |
| 2014/01/16 | 1,000 | 1,013 | 990 | 993 | -7 | -0.7% | 1,067,000 |
| 2014/01/15 | 988 | 1,000 | 980 | 1,000 | +24 | +2.5% | 1,319,000 |
| 2014/01/14 | 984 | 990 | 970 | 976 | -38 | -3.7% | 2,065,000 |
| 2014/01/10 | 1,002 | 1,017 | 989 | 1,014 | ±0 | ±0% | 2,900,000 |
| 2014/01/09 | 1,028 | 1,034 | 1,005 | 1,014 | -21 | -2% | 1,337,000 |
| 2014/01/08 | 1,045 | 1,049 | 1,021 | 1,035 | +7 | +0.7% | 1,152,000 |
| 2014/01/07 | 1,032 | 1,041 | 1,023 | 1,028 | -6 | -0.6% | 1,525,000 |
| 2014/01/06 | 1,020 | 1,043 | 1,019 | 1,034 | +6 | +0.6% | 2,134,000 |
| 2013/12/30 | 1,020 | 1,031 | 1,011 | 1,028 | +14 | +1.4% | 1,203,000 |
| 2013/12/27 | 1,015 | 1,021 | 1,003 | 1,014 | +2 | +0.2% | 1,254,000 |
| 2013/12/26 | 1,009 | 1,013 | 1,001 | 1,012 | +14 | +1.4% | 718,000 |
| 2013/12/25 | 1,003 | 1,006 | 995 | 998 | -18 | -1.8% | 1,362,000 |
| 2013/12/24 | 1,003 | 1,027 | 1,003 | 1,016 | +21 | +2.1% | 2,370,000 |
| 2013/12/20 | 996 | 1,000 | 984 | 995 | ±0 | ±0% | 898,000 |
| 2013/12/19 | 1,010 | 1,013 | 990 | 995 | -5 | -0.5% | 1,675,000 |
| 2013/12/18 | 991 | 1,000 | 983 | 1,000 | +14 | +1.4% | 1,267,000 |
| 2013/12/17 | 977 | 991 | 977 | 986 | +17 | +1.8% | 898,000 |
| 2013/12/16 | 988 | 994 | 968 | 969 | -26 | -2.6% | 932,000 |
| 2013/12/13 | 983 | 1,008 | 982 | 995 | +16 | +1.6% | 3,714,000 |
| 2013/12/12 | 963 | 983 | 963 | 979 | +2 | +0.2% | 1,335,000 |
| 2013/12/11 | 976 | 988 | 970 | 977 | -12 | -1.2% | 817,000 |
| 2013/12/10 | 981 | 993 | 981 | 989 | -7 | -0.7% | 765,000 |
| 2013/12/09 | 998 | 1,001 | 984 | 996 | +22 | +2.3% | 1,046,000 |
| 2013/12/06 | 964 | 976 | 961 | 974 | +1 | +0.1% | 1,088,000 |
| 2013/12/05 | 990 | 995 | 969 | 973 | -17 | -1.7% | 1,452,000 |
| 2013/12/04 | 1,004 | 1,011 | 982 | 990 | -32 | -3.1% | 2,042,000 |
| 2013/12/03 | 1,039 | 1,039 | 1,011 | 1,022 | -7 | -0.7% | 1,710,000 |
| 2013/12/02 | 1,031 | 1,038 | 1,023 | 1,029 | -10 | -1% | 1,044,000 |
| 2013/11/29 | 1,037 | 1,042 | 1,026 | 1,039 | -4 | -0.4% | 863,000 |
| 2013/11/28 | 1,029 | 1,044 | 1,029 | 1,043 | +28 | +2.8% | 1,394,000 |
| 2013/11/27 | 1,017 | 1,028 | 1,007 | 1,015 | -16 | -1.6% | 1,766,000 |
| 2013/11/26 | 1,044 | 1,044 | 1,027 | 1,031 | -12 | -1.2% | 1,284,000 |
| 2013/11/25 | 1,036 | 1,048 | 1,030 | 1,043 | +18 | +1.8% | 1,369,000 |
| 2013/11/22 | 1,024 | 1,035 | 1,014 | 1,025 | +6 | +0.6% | 2,165,000 |
| 2013/11/21 | 1,004 | 1,020 | 999 | 1,019 | +25 | +2.5% | 1,673,000 |
| 2013/11/20 | 1,001 | 1,007 | 988 | 994 | -9 | -0.9% | 1,173,000 |
| 2013/11/19 | 997 | 1,007 | 994 | 1,003 | -5 | -0.5% | 1,050,000 |
| 2013/11/18 | 1,010 | 1,018 | 995 | 1,008 | +9 | +0.9% | 2,159,000 |
| 2013/11/15 | 988 | 1,002 | 977 | 999 | +19 | +1.9% | 2,205,000 |
| 2013/11/14 | 960 | 987 | 954 | 980 | +32 | +3.4% | 3,357,000 |
| 2013/11/13 | 948 | 960 | 938 | 948 | +8 | +0.9% | 2,348,000 |
| 2013/11/12 | 915 | 944 | 910 | 940 | +24 | +2.6% | 1,869,000 |
| 2013/11/11 | 920 | 928 | 911 | 916 | +14 | +1.6% | 1,575,000 |
| 2013/11/08 | 890 | 910 | 890 | 902 | -11 | -1.2% | 1,058,000 |
| 2013/11/07 | 923 | 923 | 910 | 913 | -1 | -0.1% | 1,020,000 |
2651～
2700
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
