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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 542 | 543 | 529 | 533 | -10 | -1.8% | 2,109,000 |
| 2010/12/29 | 537 | 543 | 535 | 543 | +8 | +1.5% | 1,119,000 |
| 2010/12/28 | 539 | 542 | 534 | 535 | -4 | -0.7% | 1,649,000 |
| 2010/12/27 | 530 | 541 | 530 | 539 | +8 | +1.5% | 3,019,000 |
| 2010/12/24 | 528 | 531 | 526 | 531 | -3 | -0.6% | 1,133,000 |
| 2010/12/22 | 528 | 535 | 528 | 534 | +8 | +1.5% | 2,636,000 |
| 2010/12/21 | 524 | 526 | 521 | 526 | +5 | +1% | 1,588,000 |
| 2010/12/20 | 528 | 530 | 517 | 521 | -8 | -1.5% | 2,001,000 |
| 2010/12/17 | 525 | 529 | 525 | 529 | +1 | +0.2% | 1,292,000 |
| 2010/12/16 | 527 | 529 | 523 | 528 | +1 | +0.2% | 1,350,000 |
| 2010/12/15 | 533 | 533 | 526 | 527 | -2 | -0.4% | 2,044,000 |
| 2010/12/14 | 527 | 531 | 524 | 529 | +3 | +0.6% | 1,493,000 |
| 2010/12/13 | 522 | 528 | 521 | 526 | +5 | +1% | 1,565,000 |
| 2010/12/10 | 528 | 528 | 516 | 521 | -2 | -0.4% | 4,853,000 |
| 2010/12/09 | 526 | 531 | 518 | 523 | -6 | -1.1% | 2,467,000 |
| 2010/12/08 | 528 | 531 | 525 | 529 | +3 | +0.6% | 2,557,000 |
| 2010/12/07 | 533 | 533 | 524 | 526 | -2 | -0.4% | 2,065,000 |
| 2010/12/06 | 517 | 528 | 517 | 528 | +12 | +2.3% | 2,322,000 |
| 2010/12/03 | 521 | 523 | 515 | 516 | -2 | -0.4% | 1,389,000 |
| 2010/12/02 | 514 | 519 | 511 | 518 | +17 | +3.4% | 3,418,000 |
| 2010/12/01 | 497 | 505 | 495 | 501 | +5 | +1% | 2,903,000 |
| 2010/11/30 | 512 | 513 | 493 | 496 | -18 | -3.5% | 3,633,000 |
| 2010/11/29 | 509 | 515 | 507 | 514 | +6 | +1.2% | 1,595,000 |
| 2010/11/26 | 511 | 515 | 507 | 508 | -3 | -0.6% | 1,298,000 |
| 2010/11/25 | 515 | 515 | 509 | 511 | +2 | +0.4% | 1,335,000 |
| 2010/11/24 | 500 | 515 | 500 | 509 | -11 | -2.1% | 1,807,000 |
| 2010/11/22 | 520 | 522 | 512 | 520 | +9 | +1.8% | 1,975,000 |
| 2010/11/19 | 517 | 518 | 510 | 511 | -1 | -0.2% | 2,083,000 |
| 2010/11/18 | 501 | 512 | 492 | 512 | +11 | +2.2% | 3,494,000 |
| 2010/11/17 | 497 | 503 | 488 | 501 | -4 | -0.8% | 2,763,000 |
| 2010/11/16 | 514 | 516 | 502 | 505 | -6 | -1.2% | 3,365,000 |
| 2010/11/15 | 520 | 521 | 507 | 511 | -11 | -2.1% | 3,114,000 |
| 2010/11/12 | 531 | 542 | 521 | 522 | -8 | -1.5% | 3,634,000 |
| 2010/11/11 | 535 | 536 | 529 | 530 | -2 | -0.4% | 1,921,000 |
| 2010/11/10 | 527 | 535 | 527 | 532 | +8 | +1.5% | 2,942,000 |
| 2010/11/09 | 526 | 536 | 523 | 524 | -3 | -0.6% | 3,050,000 |
| 2010/11/08 | 525 | 530 | 522 | 527 | +9 | +1.7% | 3,295,000 |
| 2010/11/05 | 514 | 522 | 511 | 518 | +21 | +4.2% | 3,371,000 |
| 2010/11/04 | 501 | 506 | 494 | 497 | +1 | +0.2% | 2,452,000 |
| 2010/11/02 | 491 | 501 | 491 | 496 | +3 | +0.6% | 2,454,000 |
| 2010/11/01 | 489 | 500 | 486 | 493 | +4 | +0.8% | 2,645,000 |
| 2010/10/29 | 492 | 493 | 484 | 489 | -7 | -1.4% | 2,907,000 |
| 2010/10/28 | 499 | 501 | 494 | 496 | -7 | -1.4% | 2,739,000 |
| 2010/10/27 | 515 | 520 | 499 | 503 | -10 | -1.9% | 3,167,000 |
| 2010/10/26 | 522 | 526 | 513 | 513 | -9 | -1.7% | 2,430,000 |
| 2010/10/25 | 526 | 528 | 519 | 522 | -1 | -0.2% | 2,097,000 |
| 2010/10/22 | 521 | 529 | 521 | 523 | +2 | +0.4% | 1,627,000 |
| 2010/10/21 | 535 | 536 | 519 | 521 | -4 | -0.8% | 3,688,000 |
| 2010/10/20 | 519 | 526 | 516 | 525 | -10 | -1.9% | 3,406,000 |
| 2010/10/19 | 537 | 546 | 533 | 535 | +1 | +0.2% | 3,041,000 |
3551～
3600
件表示中 / 3735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 | 477,900円 | +2.0% | -22.0% | 3.33% | 10.54倍 | 0.71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 | 719,800円 | -0.2% | +7.1% | 1.67% | 14.09倍 | 1.49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 | 229,100円 | -4.7% | -45.2% | 4.36% | 14.97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 | 505,100円 | -8.8% | -46.3% | 3.86% | 20.63倍 | 0.87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 | 528,000円 | +4.1% | -18.7% | 3.03% | 11.95倍 | 0.82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
