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 |
|---|---|---|---|---|---|---|---|
| 2011/08/01 | 519 | 531 | 518 | 526 | +8 | +1.5% | 1,329,000 |
| 2011/07/29 | 512 | 523 | 510 | 518 | -1 | -0.2% | 1,131,000 |
| 2011/07/28 | 528 | 528 | 515 | 519 | -14 | -2.6% | 1,935,000 |
| 2011/07/27 | 529 | 538 | 525 | 533 | +4 | +0.8% | 1,953,000 |
| 2011/07/26 | 526 | 531 | 524 | 529 | +2 | +0.4% | 1,342,000 |
| 2011/07/25 | 533 | 539 | 527 | 527 | -5 | -0.9% | 1,485,000 |
| 2011/07/22 | 535 | 535 | 528 | 532 | +3 | +0.6% | 1,304,000 |
| 2011/07/21 | 536 | 536 | 528 | 529 | +1 | +0.2% | 1,861,000 |
| 2011/07/20 | 542 | 543 | 524 | 528 | -8 | -1.5% | 3,850,000 |
| 2011/07/19 | 531 | 537 | 529 | 536 | +4 | +0.8% | 1,827,000 |
| 2011/07/15 | 526 | 533 | 526 | 532 | +8 | +1.5% | 2,048,000 |
| 2011/07/14 | 520 | 527 | 518 | 524 | +1 | +0.2% | 2,033,000 |
| 2011/07/13 | 517 | 524 | 517 | 523 | +3 | +0.6% | 1,421,000 |
| 2011/07/12 | 520 | 522 | 516 | 520 | -8 | -1.5% | 2,293,000 |
| 2011/07/11 | 524 | 534 | 524 | 528 | -1 | -0.2% | 5,718,000 |
| 2011/07/08 | 530 | 539 | 524 | 529 | +9 | +1.7% | 8,627,000 |
| 2011/07/07 | 518 | 524 | 516 | 520 | +1 | +0.2% | 3,447,000 |
| 2011/07/06 | 508 | 521 | 505 | 519 | +11 | +2.2% | 5,929,000 |
| 2011/07/05 | 505 | 513 | 504 | 508 | +3 | +0.6% | 2,260,000 |
| 2011/07/04 | 504 | 505 | 501 | 505 | +9 | +1.8% | 1,854,000 |
| 2011/07/01 | 497 | 504 | 495 | 496 | ±0 | ±0% | 2,553,000 |
| 2011/06/30 | 491 | 502 | 490 | 496 | +6 | +1.2% | 2,953,000 |
| 2011/06/29 | 490 | 491 | 485 | 490 | +8 | +1.7% | 1,326,000 |
| 2011/06/28 | 486 | 487 | 481 | 482 | +3 | +0.6% | 1,142,000 |
| 2011/06/27 | 481 | 484 | 479 | 479 | -6 | -1.2% | 1,098,000 |
| 2011/06/24 | 480 | 485 | 480 | 485 | +7 | +1.5% | 1,052,000 |
| 2011/06/23 | 481 | 486 | 477 | 478 | -5 | -1% | 1,418,000 |
| 2011/06/22 | 479 | 486 | 478 | 483 | +12 | +2.5% | 1,860,000 |
| 2011/06/21 | 472 | 473 | 467 | 471 | ±0 | ±0% | 1,457,000 |
| 2011/06/20 | 467 | 474 | 465 | 471 | +1 | +0.2% | 1,880,000 |
| 2011/06/17 | 477 | 478 | 470 | 470 | -5 | -1.1% | 2,330,000 |
| 2011/06/16 | 476 | 482 | 474 | 475 | -4 | -0.8% | 1,744,000 |
| 2011/06/15 | 480 | 485 | 474 | 479 | +4 | +0.8% | 3,707,000 |
| 2011/06/14 | 471 | 478 | 467 | 475 | +2 | +0.4% | 1,733,000 |
| 2011/06/13 | 469 | 474 | 466 | 473 | -2 | -0.4% | 1,473,000 |
| 2011/06/10 | 482 | 483 | 472 | 475 | +5 | +1.1% | 4,908,000 |
| 2011/06/09 | 464 | 472 | 460 | 470 | +5 | +1.1% | 2,191,000 |
| 2011/06/08 | 468 | 468 | 459 | 465 | -4 | -0.9% | 1,924,000 |
| 2011/06/07 | 464 | 471 | 462 | 469 | +1 | +0.2% | 1,994,000 |
| 2011/06/06 | 475 | 476 | 463 | 468 | -9 | -1.9% | 3,328,000 |
| 2011/06/03 | 484 | 485 | 473 | 477 | -2 | -0.4% | 3,364,000 |
| 2011/06/02 | 481 | 486 | 478 | 479 | -17 | -3.4% | 4,190,000 |
| 2011/06/01 | 491 | 499 | 489 | 496 | +13 | +2.7% | 6,588,000 |
| 2011/05/31 | 485 | 498 | 481 | 483 | -2 | -0.4% | 18,376,000 |
| 2011/05/30 | 482 | 486 | 477 | 485 | -1 | -0.2% | 2,840,000 |
| 2011/05/27 | 482 | 491 | 481 | 486 | -3 | -0.6% | 1,675,000 |
| 2011/05/26 | 478 | 490 | 477 | 489 | +14 | +2.9% | 3,220,000 |
| 2011/05/25 | 481 | 482 | 475 | 475 | -6 | -1.2% | 2,916,000 |
| 2011/05/24 | 484 | 487 | 479 | 481 | -3 | -0.6% | 2,737,000 |
| 2011/05/23 | 498 | 499 | 484 | 484 | -15 | -3% | 2,214,000 |
3351～
3400
件表示中 / 3677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 | 431,000円 | -2.4% | -6.1% | 3.48% | 8.56倍 | 0.66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 | 451,700円 | +12.6% | +348.0% | 2.66% | 10.61倍 | 0.98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 | 220,100円 | +28.5% | +9.1% | 4.54% | 7.77倍 | 0.44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 | 372,300円 | +9.8% | +53.9% | 4.43% | 3.73倍 | 0.69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 | 458,000円 | +10.9% | +118.5% | 3.28% | 7.97倍 | 0.71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
