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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 5,758 | 5,909 | 5,751 | 5,852 | +8 | +0.1% | 168,500 |
| 2024/05/08 | 5,888 | 5,888 | 5,824 | 5,844 | -44 | -0.7% | 211,200 |
| 2024/05/07 | 5,804 | 5,896 | 5,799 | 5,888 | +88 | +1.5% | 190,800 |
| 2024/05/02 | 5,768 | 5,831 | 5,768 | 5,800 | +3 | +0.1% | 152,700 |
| 2024/05/01 | 5,760 | 5,808 | 5,685 | 5,797 | -120 | -2% | 240,600 |
| 2024/04/30 | 5,900 | 6,004 | 5,868 | 5,917 | +115 | +2% | 326,600 |
| 2024/04/26 | 5,650 | 5,814 | 5,601 | 5,802 | +162 | +2.9% | 288,600 |
| 2024/04/25 | 5,613 | 5,659 | 5,607 | 5,640 | -25 | -0.4% | 157,300 |
| 2024/04/24 | 5,650 | 5,679 | 5,590 | 5,665 | +15 | +0.3% | 248,400 |
| 2024/04/23 | 5,716 | 5,724 | 5,633 | 5,650 | -67 | -1.2% | 183,300 |
| 2024/04/22 | 5,775 | 5,775 | 5,650 | 5,717 | +42 | +0.7% | 232,200 |
| 2024/04/19 | 5,733 | 5,768 | 5,646 | 5,675 | -88 | -1.5% | 204,200 |
| 2024/04/18 | 5,706 | 5,792 | 5,662 | 5,763 | +30 | +0.5% | 211,100 |
| 2024/04/17 | 5,777 | 5,806 | 5,671 | 5,733 | +16 | +0.3% | 276,100 |
| 2024/04/16 | 5,876 | 5,899 | 5,664 | 5,717 | -217 | -3.7% | 254,000 |
| 2024/04/15 | 5,782 | 5,968 | 5,759 | 5,934 | +124 | +2.1% | 282,900 |
| 2024/04/12 | 5,875 | 5,875 | 5,799 | 5,810 | -13 | -0.2% | 244,100 |
| 2024/04/11 | 5,720 | 5,848 | 5,706 | 5,823 | +22 | +0.4% | 212,000 |
| 2024/04/10 | 5,765 | 5,857 | 5,758 | 5,801 | +66 | +1.2% | 218,100 |
| 2024/04/09 | 5,606 | 5,755 | 5,592 | 5,735 | +178 | +3.2% | 249,000 |
| 2024/04/08 | 5,607 | 5,611 | 5,543 | 5,557 | -51 | -0.9% | 194,300 |
| 2024/04/05 | 5,580 | 5,631 | 5,502 | 5,608 | +5 | +0.1% | 335,000 |
| 2024/04/04 | 5,554 | 5,635 | 5,469 | 5,603 | +154 | +2.8% | 369,200 |
| 2024/04/03 | 5,296 | 5,468 | 5,238 | 5,449 | +176 | +3.3% | 394,800 |
| 2024/04/02 | 5,260 | 5,325 | 5,231 | 5,273 | +6 | +0.1% | 205,500 |
| 2024/04/01 | 5,358 | 5,376 | 5,234 | 5,267 | -62 | -1.2% | 188,900 |
| 2024/03/29 | 5,242 | 5,365 | 5,224 | 5,329 | +127 | +2.4% | 255,800 |
| 2024/03/28 | 5,281 | 5,301 | 5,169 | 5,202 | -170 | -3.2% | 242,300 |
| 2024/03/27 | 5,357 | 5,424 | 5,339 | 5,372 | -30 | -0.6% | 243,200 |
| 2024/03/26 | 5,358 | 5,410 | 5,355 | 5,402 | +3 | +0.1% | 167,600 |
| 2024/03/25 | 5,381 | 5,477 | 5,380 | 5,399 | -58 | -1.1% | 172,100 |
| 2024/03/22 | 5,398 | 5,463 | 5,374 | 5,457 | +101 | +1.9% | 233,600 |
| 2024/03/21 | 5,500 | 5,530 | 5,312 | 5,356 | -179 | -3.2% | 349,900 |
| 2024/03/19 | 5,509 | 5,597 | 5,487 | 5,535 | +56 | +1% | 255,200 |
| 2024/03/18 | 5,551 | 5,551 | 5,461 | 5,479 | +28 | +0.5% | 199,500 |
| 2024/03/15 | 5,411 | 5,510 | 5,382 | 5,451 | +29 | +0.5% | 370,600 |
| 2024/03/14 | 5,252 | 5,443 | 5,252 | 5,422 | +242 | +4.7% | 413,300 |
| 2024/03/13 | 5,220 | 5,248 | 5,153 | 5,180 | -17 | -0.3% | 130,000 |
| 2024/03/12 | 5,190 | 5,204 | 5,108 | 5,197 | +2 | ±0% | 208,500 |
| 2024/03/11 | 5,225 | 5,274 | 5,088 | 5,195 | -96 | -1.8% | 255,000 |
| 2024/03/08 | 5,225 | 5,299 | 5,179 | 5,291 | +12 | +0.2% | 399,700 |
| 2024/03/07 | 5,266 | 5,380 | 5,239 | 5,279 | +97 | +1.9% | 253,100 |
| 2024/03/06 | 5,200 | 5,234 | 5,165 | 5,182 | -5 | -0.1% | 169,200 |
| 2024/03/05 | 5,186 | 5,216 | 5,135 | 5,187 | -26 | -0.5% | 217,500 |
| 2024/03/04 | 5,239 | 5,263 | 5,172 | 5,213 | +14 | +0.3% | 290,500 |
| 2024/03/01 | 5,230 | 5,252 | 5,186 | 5,199 | -30 | -0.6% | 180,800 |
| 2024/02/29 | 5,284 | 5,288 | 5,191 | 5,229 | -92 | -1.7% | 196,500 |
| 2024/02/28 | 5,258 | 5,350 | 5,247 | 5,321 | +60 | +1.1% | 148,800 |
| 2024/02/27 | 5,285 | 5,360 | 5,252 | 5,261 | -11 | -0.2% | 152,500 |
| 2024/02/26 | 5,380 | 5,409 | 5,232 | 5,272 | -85 | -1.6% | 217,100 |
251～
300
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 | 455,500円 | +2.0% | -22.0% | 3.49% | 10.05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 | 537,700円 | -0.2% | +7.1% | 2.23% | 10.52倍 | 1.11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 | 220,700円 | -4.7% | -45.2% | 4.53% | 14.42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 | 448,700円 | -8.8% | -46.3% | 4.35% | 18.33倍 | 0.78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 | 492,500円 | +4.1% | +4.6% | 3.25% | 11.15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
