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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,670 | 4,706 | 4,625 | 4,682 | +60 | +1.3% | 225,500 |
| 2023/08/30 | 4,660 | 4,665 | 4,596 | 4,622 | +9 | +0.2% | 203,000 |
| 2023/08/29 | 4,612 | 4,660 | 4,601 | 4,613 | +27 | +0.6% | 153,100 |
| 2023/08/28 | 4,572 | 4,590 | 4,542 | 4,586 | +41 | +0.9% | 133,700 |
| 2023/08/25 | 4,518 | 4,546 | 4,500 | 4,545 | -43 | -0.9% | 169,400 |
| 2023/08/24 | 4,540 | 4,609 | 4,533 | 4,588 | +20 | +0.4% | 127,000 |
| 2023/08/23 | 4,490 | 4,568 | 4,490 | 4,568 | +63 | +1.4% | 107,200 |
| 2023/08/22 | 4,470 | 4,514 | 4,450 | 4,505 | +45 | +1% | 123,100 |
| 2023/08/21 | 4,473 | 4,495 | 4,415 | 4,460 | ±0 | ±0% | 154,500 |
| 2023/08/18 | 4,439 | 4,521 | 4,434 | 4,460 | -16 | -0.4% | 157,400 |
| 2023/08/17 | 4,521 | 4,521 | 4,355 | 4,476 | -80 | -1.8% | 294,300 |
| 2023/08/16 | 4,583 | 4,616 | 4,556 | 4,556 | -93 | -2% | 237,600 |
| 2023/08/15 | 4,694 | 4,712 | 4,586 | 4,649 | -24 | -0.5% | 162,200 |
| 2023/08/14 | 4,675 | 4,752 | 4,633 | 4,673 | -11 | -0.2% | 417,800 |
| 2023/08/10 | 4,494 | 4,710 | 4,360 | 4,684 | +199 | +4.4% | 783,100 |
| 2023/08/09 | 4,495 | 4,516 | 4,477 | 4,485 | +6 | +0.1% | 284,700 |
| 2023/08/08 | 4,444 | 4,502 | 4,438 | 4,479 | +40 | +0.9% | 203,500 |
| 2023/08/07 | 4,432 | 4,457 | 4,394 | 4,439 | -10 | -0.2% | 170,200 |
| 2023/08/04 | 4,459 | 4,492 | 4,434 | 4,449 | -13 | -0.3% | 173,200 |
| 2023/08/03 | 4,510 | 4,543 | 4,460 | 4,462 | -100 | -2.2% | 170,800 |
| 2023/08/02 | 4,562 | 4,633 | 4,538 | 4,562 | -70 | -1.5% | 195,200 |
| 2023/08/01 | 4,632 | 4,653 | 4,602 | 4,632 | +44 | +1% | 143,100 |
| 2023/07/31 | 4,568 | 4,644 | 4,553 | 4,588 | +69 | +1.5% | 225,800 |
| 2023/07/28 | 4,420 | 4,521 | 4,392 | 4,519 | -20 | -0.4% | 258,300 |
| 2023/07/27 | 4,517 | 4,540 | 4,477 | 4,539 | +15 | +0.3% | 188,900 |
| 2023/07/26 | 4,530 | 4,546 | 4,458 | 4,524 | -3 | -0.1% | 172,300 |
| 2023/07/25 | 4,501 | 4,528 | 4,481 | 4,527 | +38 | +0.8% | 202,400 |
| 2023/07/24 | 4,500 | 4,505 | 4,469 | 4,489 | +39 | +0.9% | 169,700 |
| 2023/07/21 | 4,450 | 4,472 | 4,421 | 4,450 | +1 | ±0% | 193,000 |
| 2023/07/20 | 4,418 | 4,485 | 4,380 | 4,449 | +31 | +0.7% | 330,700 |
| 2023/07/19 | 4,446 | 4,450 | 4,379 | 4,418 | +15 | +0.3% | 206,900 |
| 2023/07/18 | 4,435 | 4,448 | 4,371 | 4,403 | -74 | -1.7% | 253,000 |
| 2023/07/14 | 4,471 | 4,505 | 4,438 | 4,477 | +20 | +0.4% | 247,100 |
| 2023/07/13 | 4,460 | 4,481 | 4,414 | 4,457 | +43 | +1% | 179,900 |
| 2023/07/12 | 4,550 | 4,550 | 4,400 | 4,414 | -83 | -1.8% | 189,500 |
| 2023/07/11 | 4,568 | 4,568 | 4,483 | 4,497 | -33 | -0.7% | 225,100 |
| 2023/07/10 | 4,571 | 4,590 | 4,492 | 4,530 | +14 | +0.3% | 313,100 |
| 2023/07/07 | 4,480 | 4,550 | 4,435 | 4,516 | -75 | -1.6% | 446,100 |
| 2023/07/06 | 4,719 | 4,719 | 4,577 | 4,591 | -179 | -3.8% | 302,300 |
| 2023/07/05 | 4,644 | 4,773 | 4,633 | 4,770 | +107 | +2.3% | 318,200 |
| 2023/07/04 | 4,657 | 4,690 | 4,649 | 4,663 | +6 | +0.1% | 204,200 |
| 2023/07/03 | 4,578 | 4,683 | 4,573 | 4,657 | +111 | +2.4% | 293,500 |
| 2023/06/30 | 4,536 | 4,574 | 4,497 | 4,546 | +46 | +1% | 377,100 |
| 2023/06/29 | 4,507 | 4,547 | 4,485 | 4,500 | -51 | -1.1% | 193,100 |
| 2023/06/28 | 4,483 | 4,555 | 4,455 | 4,551 | +100 | +2.2% | 207,100 |
| 2023/06/27 | 4,473 | 4,478 | 4,410 | 4,451 | +36 | +0.8% | 222,400 |
| 2023/06/26 | 4,402 | 4,470 | 4,392 | 4,415 | +13 | +0.3% | 198,500 |
| 2023/06/23 | 4,452 | 4,496 | 4,371 | 4,402 | -91 | -2% | 281,500 |
| 2023/06/22 | 4,482 | 4,519 | 4,475 | 4,493 | +47 | +1.1% | 204,000 |
| 2023/06/21 | 4,415 | 4,452 | 4,370 | 4,446 | +4 | +0.1% | 205,700 |
301～
350
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 | 456,100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 | 627,800円 | +7.9% | +250.6% | 1.43% | 20.11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 | 471,800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 | 548,000円 | +4.2% | +82.1% | 2.55% | 12.90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
