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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,455 | 4,455 | 4,330 | 4,330 | -65 | -1.5% | 297,200 |
| 2023/05/11 | 4,380 | 4,420 | 4,360 | 4,395 | -125 | -2.8% | 222,700 |
| 2023/05/10 | 4,595 | 4,610 | 4,515 | 4,520 | -15 | -0.3% | 243,700 |
| 2023/05/09 | 4,505 | 4,540 | 4,480 | 4,535 | +70 | +1.6% | 198,000 |
| 2023/05/08 | 4,385 | 4,480 | 4,385 | 4,465 | +50 | +1.1% | 169,900 |
| 2023/05/02 | 4,440 | 4,440 | 4,400 | 4,415 | -5 | -0.1% | 110,000 |
| 2023/05/01 | 4,475 | 4,485 | 4,395 | 4,420 | -10 | -0.2% | 195,400 |
| 2023/04/28 | 4,405 | 4,435 | 4,385 | 4,430 | +50 | +1.1% | 208,600 |
| 2023/04/27 | 4,350 | 4,400 | 4,345 | 4,380 | +55 | +1.3% | 270,600 |
| 2023/04/26 | 4,270 | 4,345 | 4,270 | 4,325 | +45 | +1.1% | 241,000 |
| 2023/04/25 | 4,360 | 4,385 | 4,270 | 4,280 | -80 | -1.8% | 238,600 |
| 2023/04/24 | 4,350 | 4,385 | 4,345 | 4,360 | -10 | -0.2% | 169,800 |
| 2023/04/21 | 4,340 | 4,385 | 4,330 | 4,370 | +15 | +0.3% | 130,400 |
| 2023/04/20 | 4,345 | 4,380 | 4,340 | 4,355 | -40 | -0.9% | 124,500 |
| 2023/04/19 | 4,375 | 4,400 | 4,345 | 4,395 | +45 | +1% | 169,700 |
| 2023/04/18 | 4,350 | 4,370 | 4,335 | 4,350 | +15 | +0.3% | 157,600 |
| 2023/04/17 | 4,345 | 4,355 | 4,305 | 4,335 | -10 | -0.2% | 188,000 |
| 2023/04/14 | 4,300 | 4,360 | 4,300 | 4,345 | +55 | +1.3% | 213,700 |
| 2023/04/13 | 4,260 | 4,300 | 4,240 | 4,290 | +25 | +0.6% | 182,400 |
| 2023/04/12 | 4,305 | 4,325 | 4,265 | 4,265 | -35 | -0.8% | 175,800 |
| 2023/04/11 | 4,235 | 4,300 | 4,225 | 4,300 | +80 | +1.9% | 170,300 |
| 2023/04/10 | 4,260 | 4,285 | 4,215 | 4,220 | +25 | +0.6% | 169,100 |
| 2023/04/07 | 4,165 | 4,210 | 4,160 | 4,195 | +20 | +0.5% | 139,700 |
| 2023/04/06 | 4,235 | 4,235 | 4,155 | 4,175 | -95 | -2.2% | 239,100 |
| 2023/04/05 | 4,290 | 4,300 | 4,240 | 4,270 | -120 | -2.7% | 215,100 |
| 2023/04/04 | 4,390 | 4,410 | 4,365 | 4,390 | +45 | +1% | 247,800 |
| 2023/04/03 | 4,315 | 4,360 | 4,275 | 4,345 | +100 | +2.4% | 239,300 |
| 2023/03/31 | 4,260 | 4,315 | 4,240 | 4,245 | +45 | +1.1% | 297,300 |
| 2023/03/30 | 4,260 | 4,280 | 4,165 | 4,200 | -120 | -2.8% | 228,700 |
| 2023/03/29 | 4,335 | 4,355 | 4,285 | 4,320 | +40 | +0.9% | 240,700 |
| 2023/03/28 | 4,255 | 4,305 | 4,240 | 4,280 | +95 | +2.3% | 220,500 |
| 2023/03/27 | 4,195 | 4,195 | 4,135 | 4,185 | +25 | +0.6% | 213,600 |
| 2023/03/24 | 4,210 | 4,220 | 4,130 | 4,160 | -125 | -2.9% | 292,200 |
| 2023/03/23 | 4,190 | 4,290 | 4,180 | 4,285 | +50 | +1.2% | 188,400 |
| 2023/03/22 | 4,240 | 4,250 | 4,200 | 4,235 | +65 | +1.6% | 165,400 |
| 2023/03/20 | 4,200 | 4,280 | 4,170 | 4,170 | -35 | -0.8% | 227,400 |
| 2023/03/17 | 4,270 | 4,270 | 4,115 | 4,205 | -15 | -0.4% | 539,000 |
| 2023/03/16 | 4,270 | 4,315 | 4,210 | 4,220 | -120 | -2.8% | 432,000 |
| 2023/03/15 | 4,315 | 4,360 | 4,300 | 4,340 | +80 | +1.9% | 186,400 |
| 2023/03/14 | 4,400 | 4,425 | 4,260 | 4,260 | -240 | -5.3% | 271,800 |
| 2023/03/13 | 4,480 | 4,510 | 4,425 | 4,500 | -50 | -1.1% | 242,200 |
| 2023/03/10 | 4,550 | 4,580 | 4,530 | 4,550 | -25 | -0.5% | 377,000 |
| 2023/03/09 | 4,550 | 4,590 | 4,550 | 4,575 | +65 | +1.4% | 162,200 |
| 2023/03/08 | 4,520 | 4,545 | 4,490 | 4,510 | -50 | -1.1% | 190,300 |
| 2023/03/07 | 4,525 | 4,580 | 4,515 | 4,560 | ±0 | ±0% | 125,100 |
| 2023/03/06 | 4,570 | 4,605 | 4,555 | 4,560 | +20 | +0.4% | 142,000 |
| 2023/03/03 | 4,490 | 4,595 | 4,465 | 4,540 | -20 | -0.4% | 276,900 |
| 2023/03/02 | 4,595 | 4,695 | 4,560 | 4,560 | +25 | +0.6% | 306,100 |
| 2023/03/01 | 4,455 | 4,535 | 4,455 | 4,535 | +100 | +2.3% | 185,800 |
| 2023/02/28 | 4,575 | 4,585 | 4,410 | 4,435 | -80 | -1.8% | 223,400 |
251～
300
件表示中 / 3458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 | 606,100円 | +4.2% | -10.6% | 2.14% | 13.36倍 | 0.97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 |
| フジクラ | 291,000円 | +3.8% | -2.5% | 1.89% | 16.05倍 | 2.35倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 三菱マ | 325,300円 | +26.6% | +16.4% | 3.07% | 9.44倍 | 0.65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 | 509,900円 | -1.0% | -21.4% | 2.84% | 13.25倍 | 1.05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 |
| 古河電 | 391,100円 | +2.2% | +99.7% | 1.53% | 21.20倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
