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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,033 | 5,124 | 4,987 | 5,110 | +80 | +1.6% | 302,500 |
| 2023/11/13 | 4,895 | 5,106 | 4,825 | 5,030 | +205 | +4.2% | 470,700 |
| 2023/11/10 | 4,829 | 4,903 | 4,793 | 4,825 | +84 | +1.8% | 334,100 |
| 2023/11/09 | 4,712 | 4,750 | 4,633 | 4,741 | +30 | +0.6% | 175,500 |
| 2023/11/08 | 4,853 | 4,871 | 4,680 | 4,711 | -184 | -3.8% | 145,100 |
| 2023/11/07 | 4,888 | 4,937 | 4,875 | 4,895 | -28 | -0.6% | 184,100 |
| 2023/11/06 | 4,873 | 4,933 | 4,829 | 4,923 | +165 | +3.5% | 309,100 |
| 2023/11/02 | 4,757 | 4,791 | 4,709 | 4,758 | +67 | +1.4% | 308,800 |
| 2023/11/01 | 4,632 | 4,695 | 4,620 | 4,691 | +113 | +2.5% | 138,300 |
| 2023/10/31 | 4,474 | 4,578 | 4,451 | 4,578 | +91 | +2% | 309,600 |
| 2023/10/30 | 4,575 | 4,583 | 4,463 | 4,487 | -68 | -1.5% | 635,400 |
| 2023/10/27 | 4,492 | 4,564 | 4,482 | 4,555 | +133 | +3% | 291,800 |
| 2023/10/26 | 4,409 | 4,466 | 4,406 | 4,422 | -36 | -0.8% | 141,600 |
| 2023/10/25 | 4,504 | 4,532 | 4,442 | 4,458 | -19 | -0.4% | 136,800 |
| 2023/10/24 | 4,447 | 4,488 | 4,355 | 4,477 | +23 | +0.5% | 165,400 |
| 2023/10/23 | 4,492 | 4,496 | 4,444 | 4,454 | -46 | -1% | 125,400 |
| 2023/10/20 | 4,520 | 4,530 | 4,485 | 4,500 | -23 | -0.5% | 105,400 |
| 2023/10/19 | 4,501 | 4,564 | 4,501 | 4,523 | -66 | -1.4% | 133,400 |
| 2023/10/18 | 4,655 | 4,656 | 4,568 | 4,589 | -4 | -0.1% | 116,600 |
| 2023/10/17 | 4,642 | 4,666 | 4,557 | 4,593 | ±0 | ±0% | 89,700 |
| 2023/10/16 | 4,642 | 4,692 | 4,571 | 4,593 | -59 | -1.3% | 107,300 |
| 2023/10/13 | 4,680 | 4,723 | 4,632 | 4,652 | -81 | -1.7% | 155,200 |
| 2023/10/12 | 4,661 | 4,744 | 4,618 | 4,733 | +108 | +2.3% | 192,100 |
| 2023/10/11 | 4,620 | 4,649 | 4,594 | 4,625 | +14 | +0.3% | 142,000 |
| 2023/10/10 | 4,565 | 4,633 | 4,565 | 4,611 | +146 | +3.3% | 176,400 |
| 2023/10/06 | 4,450 | 4,508 | 4,430 | 4,465 | -12 | -0.3% | 159,200 |
| 2023/10/05 | 4,404 | 4,477 | 4,390 | 4,477 | +62 | +1.4% | 229,900 |
| 2023/10/04 | 4,420 | 4,453 | 4,363 | 4,415 | -17 | -0.4% | 299,300 |
| 2023/10/03 | 4,547 | 4,547 | 4,403 | 4,432 | -173 | -3.8% | 230,900 |
| 2023/10/02 | 4,656 | 4,716 | 4,598 | 4,605 | -46 | -1% | 211,100 |
| 2023/09/29 | 4,759 | 4,767 | 4,618 | 4,651 | -107 | -2.2% | 319,900 |
| 2023/09/28 | 4,861 | 4,900 | 4,741 | 4,758 | -120 | -2.5% | 232,300 |
| 2023/09/27 | 4,895 | 4,895 | 4,830 | 4,878 | -22 | -0.4% | 184,600 |
| 2023/09/26 | 4,923 | 4,943 | 4,900 | 4,900 | -32 | -0.6% | 139,700 |
| 2023/09/25 | 4,996 | 4,996 | 4,910 | 4,932 | -22 | -0.4% | 99,200 |
| 2023/09/22 | 4,988 | 5,005 | 4,913 | 4,954 | -21 | -0.4% | 211,700 |
| 2023/09/21 | 4,990 | 5,054 | 4,955 | 4,975 | +17 | +0.3% | 215,600 |
| 2023/09/20 | 4,935 | 4,993 | 4,935 | 4,958 | -38 | -0.8% | 224,700 |
| 2023/09/19 | 4,889 | 5,004 | 4,889 | 4,996 | +122 | +2.5% | 220,100 |
| 2023/09/15 | 4,888 | 4,935 | 4,829 | 4,874 | +38 | +0.8% | 241,500 |
| 2023/09/14 | 4,830 | 4,869 | 4,801 | 4,836 | +28 | +0.6% | 176,600 |
| 2023/09/13 | 4,732 | 4,810 | 4,732 | 4,808 | +67 | +1.4% | 154,300 |
| 2023/09/12 | 4,731 | 4,785 | 4,688 | 4,741 | +68 | +1.5% | 140,700 |
| 2023/09/11 | 4,669 | 4,712 | 4,644 | 4,673 | +12 | +0.3% | 151,000 |
| 2023/09/08 | 4,777 | 4,788 | 4,650 | 4,661 | -151 | -3.1% | 209,800 |
| 2023/09/07 | 4,868 | 4,888 | 4,812 | 4,812 | -87 | -1.8% | 180,100 |
| 2023/09/06 | 4,841 | 4,925 | 4,838 | 4,899 | +58 | +1.2% | 202,800 |
| 2023/09/05 | 4,825 | 4,841 | 4,756 | 4,841 | +22 | +0.5% | 182,700 |
| 2023/09/04 | 4,805 | 4,830 | 4,785 | 4,819 | +63 | +1.3% | 177,200 |
| 2023/09/01 | 4,676 | 4,770 | 4,671 | 4,756 | +74 | +1.6% | 172,900 |
251～
300
件表示中 / 3585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 | 456,200円 | -2.4% | -6.1% | 2.85% | 9.05倍 | 0.69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 | 625,800円 | +7.9% | +250.6% | 1.44% | 20.05倍 | 1.37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 | 245,100円 | +26.6% | +16.4% | 4.08% | 7.12倍 | 0.49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 | 471,900円 | +7.5% | +23.6% | 3.50% | 5.80倍 | 0.87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 | 547,000円 | +4.2% | +82.1% | 2.56% | 12.88倍 | 0.90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
