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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,411 | 4,466 | 4,405 | 4,442 | +31 | +0.7% | 290,100 |
| 2023/06/19 | 4,554 | 4,576 | 4,387 | 4,411 | -168 | -3.7% | 371,200 |
| 2023/06/16 | 4,580 | 4,621 | 4,550 | 4,579 | -10 | -0.2% | 488,700 |
| 2023/06/15 | 4,600 | 4,614 | 4,558 | 4,589 | -37 | -0.8% | 295,300 |
| 2023/06/14 | 4,454 | 4,647 | 4,435 | 4,626 | +231 | +5.3% | 557,200 |
| 2023/06/13 | 4,340 | 4,423 | 4,326 | 4,395 | +2 | ±0% | 313,200 |
| 2023/06/12 | 4,417 | 4,420 | 4,350 | 4,393 | -35 | -0.8% | 339,200 |
| 2023/06/09 | 4,428 | 4,464 | 4,375 | 4,428 | +31 | +0.7% | 309,000 |
| 2023/06/08 | 4,470 | 4,493 | 4,363 | 4,397 | -13 | -0.3% | 277,800 |
| 2023/06/07 | 4,429 | 4,464 | 4,388 | 4,410 | +21 | +0.5% | 422,400 |
| 2023/06/06 | 4,255 | 4,392 | 4,245 | 4,389 | +71 | +1.6% | 280,500 |
| 2023/06/05 | 4,295 | 4,361 | 4,253 | 4,318 | +103 | +2.4% | 444,900 |
| 2023/06/02 | 4,065 | 4,220 | 4,045 | 4,215 | +140 | +3.4% | 330,500 |
| 2023/06/01 | 4,035 | 4,080 | 4,025 | 4,075 | +30 | +0.7% | 311,000 |
| 2023/05/31 | 4,190 | 4,250 | 4,025 | 4,045 | -180 | -4.3% | 500,700 |
| 2023/05/30 | 4,205 | 4,250 | 4,195 | 4,225 | -40 | -0.9% | 252,500 |
| 2023/05/29 | 4,275 | 4,295 | 4,255 | 4,265 | +50 | +1.2% | 175,200 |
| 2023/05/26 | 4,255 | 4,255 | 4,210 | 4,215 | -95 | -2.2% | 203,400 |
| 2023/05/25 | 4,350 | 4,350 | 4,285 | 4,310 | -110 | -2.5% | 173,100 |
| 2023/05/24 | 4,410 | 4,445 | 4,400 | 4,420 | -25 | -0.6% | 233,700 |
| 2023/05/23 | 4,425 | 4,480 | 4,410 | 4,445 | +70 | +1.6% | 299,400 |
| 2023/05/22 | 4,415 | 4,415 | 4,325 | 4,375 | -15 | -0.3% | 212,800 |
| 2023/05/19 | 4,420 | 4,420 | 4,390 | 4,390 | ±0 | ±0% | 156,000 |
| 2023/05/18 | 4,390 | 4,405 | 4,365 | 4,390 | +55 | +1.3% | 197,600 |
| 2023/05/17 | 4,390 | 4,390 | 4,325 | 4,335 | -85 | -1.9% | 261,400 |
| 2023/05/16 | 4,390 | 4,435 | 4,385 | 4,420 | +70 | +1.6% | 318,600 |
| 2023/05/15 | 4,350 | 4,410 | 4,215 | 4,350 | +20 | +0.5% | 598,400 |
| 2023/05/12 | 4,455 | 4,455 | 4,330 | 4,330 | -65 | -1.5% | 297,200 |
| 2023/05/11 | 4,380 | 4,420 | 4,360 | 4,395 | -125 | -2.8% | 222,700 |
| 2023/05/10 | 4,595 | 4,610 | 4,515 | 4,520 | -15 | -0.3% | 243,700 |
| 2023/05/09 | 4,505 | 4,540 | 4,480 | 4,535 | +70 | +1.6% | 198,000 |
| 2023/05/08 | 4,385 | 4,480 | 4,385 | 4,465 | +50 | +1.1% | 169,900 |
| 2023/05/02 | 4,440 | 4,440 | 4,400 | 4,415 | -5 | -0.1% | 110,000 |
| 2023/05/01 | 4,475 | 4,485 | 4,395 | 4,420 | -10 | -0.2% | 195,400 |
| 2023/04/28 | 4,405 | 4,435 | 4,385 | 4,430 | +50 | +1.1% | 208,600 |
| 2023/04/27 | 4,350 | 4,400 | 4,345 | 4,380 | +55 | +1.3% | 270,600 |
| 2023/04/26 | 4,270 | 4,345 | 4,270 | 4,325 | +45 | +1.1% | 241,000 |
| 2023/04/25 | 4,360 | 4,385 | 4,270 | 4,280 | -80 | -1.8% | 238,600 |
| 2023/04/24 | 4,350 | 4,385 | 4,345 | 4,360 | -10 | -0.2% | 169,800 |
| 2023/04/21 | 4,340 | 4,385 | 4,330 | 4,370 | +15 | +0.3% | 130,400 |
| 2023/04/20 | 4,345 | 4,380 | 4,340 | 4,355 | -40 | -0.9% | 124,500 |
| 2023/04/19 | 4,375 | 4,400 | 4,345 | 4,395 | +45 | +1% | 169,700 |
| 2023/04/18 | 4,350 | 4,370 | 4,335 | 4,350 | +15 | +0.3% | 157,600 |
| 2023/04/17 | 4,345 | 4,355 | 4,305 | 4,335 | -10 | -0.2% | 188,000 |
| 2023/04/14 | 4,300 | 4,360 | 4,300 | 4,345 | +55 | +1.3% | 213,700 |
| 2023/04/13 | 4,260 | 4,300 | 4,240 | 4,290 | +25 | +0.6% | 182,400 |
| 2023/04/12 | 4,305 | 4,325 | 4,265 | 4,265 | -35 | -0.8% | 175,800 |
| 2023/04/11 | 4,235 | 4,300 | 4,225 | 4,300 | +80 | +1.9% | 170,300 |
| 2023/04/10 | 4,260 | 4,285 | 4,215 | 4,220 | +25 | +0.6% | 169,100 |
| 2023/04/07 | 4,165 | 4,210 | 4,160 | 4,195 | +20 | +0.5% | 139,700 |
351～
400
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 | 458,300円 | -2.4% | -6.1% | 2.84% | 9.09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 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.39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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88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 | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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
