5714 DOWA HD

5714
2024/09/18
時価
3078億円
PER 予
10.95倍
2010年以降
4.76-43.59倍
(2010-2024年)
PBR
0.78倍
2010年以降
0.53-1.96倍
(2010-2024年)
配当 予
2.62%
ROE 予
7.1%
ROA 予
4.06%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1744億9961万
2011年3月31日
1605億5204万
2012年3月30日
1704億7031万
2013年3月29日
2281億2027万
2014年3月31日
2551億190万
2015年3月31日
3042億2418万
2016年3月31日
1855億5132万
2017年3月31日
2373億3742万
2018年3月30日
2254億9545万
2019年3月29日
2154億3258万
2020年3月31日
1674億3283万
2021年3月31日
2740億851万
2022年3月31日
3338億861万
2023年3月31日
2526億6003万
2024年3月29日
3172億6731万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/184,8694,9664,8614,966+3.48%266,7003078億3839万+1.72%10.950.78
09/174,8804,9114,7574,799-0.37%210,4002974億8619万-1.48%10.580.75
09/134,8224,8614,7974,817+0.42%284,1002986億200万-0.99%10.620.75
09/124,7694,8194,7004,797+3.63%247,6002973億6222万-1.21%10.580.75
09/114,7274,7444,5664,629-3.04%210,2002869億4803万-4.58%10.210.72
09/104,7764,8384,7374,774+0.19%255,8002959億3646万-1.67%10.530.75
09/094,6824,7684,6424,765-0.52%184,6002953億7856万-1.49%10.510.75
09/064,8244,8514,7324,790+0.08%139,9002969億2829万-1.2%10.560.75
09/054,6874,8634,6874,786-0.68%204,2002966億8033万-1.72%10.550.75
09/044,8344,8684,7734,819-3.95%292,1002987億2598万-1.65%10.630.75
09/035,0755,1065,0175,017-1.05%70,2003109億9984万+1.87%11.060.78
09/025,0945,1195,0365,070+0.44%98,7003142億8527万+2.55%11.180.79
08/305,0015,0644,9875,048+1.02%174,0003129億2151万+1.84%11.130.79
08/295,0105,0524,9544,997-1.34%167,4003097億6006万+0.56%11.020.78
08/285,0805,0955,0195,065-0.94%187,8003139億7532万+1.58%11.170.79
08/275,0335,1574,9995,113+3.02%252,9003169億5081万+2.18%11.270.8
08/264,9304,9634,8544,963+0.45%161,6003076億5242万-1.16%10.940.78
08/234,9654,9984,9214,941+0.41%139,0003062億8866万-2.16%10.90.77
08/224,9504,9694,9044,921+0.65%179,6003050億4888万-3.17%10.850.77
08/214,8354,8894,8184,889-1.41%208,2003030億6522万-4.46%10.780.76
08/204,9595,0004,9044,959+2.63%165,1003074億447万-3.75%10.930.78
08/194,9284,9614,8244,832-1.27%223,5002995億3184万-6.84%10.650.76
08/164,8874,9494,8664,894+3.1%173,8003033億7517万-6.39%10.790.77
08/154,7104,8144,6944,747+2.31%218,8002942億6276万-9.74%10.470.74
08/144,6604,6704,5774,640-1.34%344,7002876億2991万-12.4%10.230.73
08/134,7254,7444,5964,703+1.03%348,1002915億3523万-11.86%10.370.74
08/094,7124,7534,5864,655+1.33%313,3002885億5975万-13.38%10.260.73
08/084,5304,7144,5224,594-1.33%179,7002847億7841万-15.24%10.130.72
08/074,5214,7784,4344,656-1.59%477,8002886億2174万-14.79%10.270.73
08/064,5344,8594,5094,731+9.41%245,4002932億7093万-14.06%10.430.74
08/054,8574,8874,2094,324-14.48%404,1002680億4132万-21.96%9.530.68
08/025,1265,1395,0375,056-5.07%188,2003134億1742万-9.65%11.150.79
08/015,4605,4725,2975,326-3.88%239,3003301億5451万-5.33%11.740.83
07/315,4405,5415,3745,541+1.58%157,1003434億8219万-1.84%12.220.87
07/305,4525,4885,3975,455-0.49%140,4003381億5111万-3.54%12.030.85
07/295,4495,5365,4415,482+1.44%124,6003398億2482万-3.23%12.090.86
07/265,3325,4735,2905,404+1.35%166,6003349億8966万-4.83%11.920.85
07/255,3605,3835,3165,332-1.53%162,1003305億2644万-6.32%11.760.83
07/245,4625,4895,4155,415-2.04%140,9003356億7155万-5.2%11.940.85
07/235,5585,5895,5065,528-0.27%81,6003426億7633万-3.42%12.190.86
07/225,6445,6675,5305,543-2.27%123,7003436億616万-3.08%12.220.87
07/195,6755,7125,6205,672-1.51%120,5003516億277万-0.87%12.510.89
07/185,7505,7865,6915,759-0.52%174,6003569億9583万+0.72%12.70.9
07/175,7965,8825,7425,789+0.59%159,2003588億5551万+1.26%12.760.91
07/165,8195,8485,7045,755-1.4%164,4003567億4788万+0.68%12.690.9
07/125,8405,8985,8335,837-0.29%288,9003618億3099万+2.15%12.870.91
07/115,7315,8855,7315,854+3.1%241,7003628億8481万+2.52%12.910.92
07/105,6735,7205,6155,678-0.51%133,0003519億7471万-0.51%12.520.89
07/095,7125,7865,6375,707+1.69%184,1003537億7239万+0.04%12.580.89
07/085,6115,6475,5895,612-0.46%157,7003478億8342万-1.73%12.370.88
07/055,8625,8675,6055,638-3.16%219,3003494億9514万-1.45%12.430.88
07/045,7395,8555,7105,822+2.27%212,2003609億115万+1.64%12.840.91
07/035,6465,7385,6345,693+0.46%149,0003529億454万-0.59%12.550.89
07/025,6315,6825,5985,667+0.59%194,4003512億9283万-1.13%12.50.89
07/015,7495,7995,6345,634-1.31%160,2003492億4718万-1.85%12.420.88
06/285,7935,8245,6815,709-1.5%237,8003538億9637万-0.73%12.590.89
06/275,7855,8425,7645,796-0.1%139,0003592億8943万+0.71%12.780.91
06/265,7355,8655,7315,802+0.35%159,0003596億6137万+0.76%12.790.91
06/255,7295,7825,7245,782+1.19%130,0003584億2158万+0.28%12.750.9
06/245,7985,8025,6925,714-1.53%193,4003542億632万-1.14%12.60.89
06/215,7905,8555,7765,803+0.92%298,3003597億2336万+0.16%12.80.91
06/205,8255,8465,6965,750-1.61%277,0003564億3793万-0.83%12.680.9
06/195,6735,9155,6715,844+2.33%243,9003622億6491万+0.71%12.890.91
06/185,5205,8285,4845,711+5.8%673,2003540億2035万-1.65%12.590.89
06/175,5595,5885,3725,398-3.95%257,3003346億1773万-7.16%11.90.84
06/145,5785,6655,5565,620+0.79%273,5003483億7933万-3.55%12.390.88
06/135,7505,7505,5645,576-2.59%113,2003456億5181万-4.5%12.30.87
06/125,7315,7855,7225,724-0.68%151,4003548億2621万-2.15%12.620.9
06/115,7575,7805,7315,763+0.73%133,9003572億4379万-1.57%12.710.9
06/105,6475,7505,6395,721-0.19%123,3003546億4024万-2.37%12.620.9
06/075,7905,8005,7315,732-0.62%110,4003553億2212万-2.23%12.640.9
06/065,8565,9235,7675,768+2.49%378,2003575億5374万-1.67%12.720.9
06/055,7075,7515,6145,628-4.09%181,1003488億7525万-4.16%12.410.88
06/045,8365,8755,7855,868+0.03%148,4003637億5266万-0.19%12.940.92
06/035,8755,8955,8345,866+0.86%138,2003636億2868万-0.05%12.930.92
05/315,8075,8395,7595,816+0.48%245,4003605億2922万-0.77%12.820.91
05/305,7835,8065,7125,788-0.64%175,4003587億9352万-1.14%12.760.91
05/295,9005,9435,8255,825-0.75%143,0003610億8712万-0.46%12.840.91
05/285,9205,9205,8665,869-0.46%153,7003638億1465万+0.39%12.940.92
05/275,7905,9015,7835,896+1.34%76,3003654億8835万+0.92%130.92
05/245,7425,8615,7415,818-0.85%111,0003606億5320万-0.29%12.830.91
05/235,8505,8755,7575,868-2.13%201,9003637億5266万+0.63%12.940.92
05/226,1316,1925,9965,996-2.22%193,5003716億8727万+2.78%13.220.94
05/216,1456,2366,1186,132+1.17%210,8003801億1781万+5.25%13.520.96
05/206,0026,1315,9156,061+2.69%349,4003757億1657万+4.25%13.360.95
05/175,7966,0255,7955,902+0.1%167,9003658億6029万+1.69%13.010.92
05/165,9575,9585,8025,896-0.54%212,7003654億8835万+1.71%130.92
05/155,9546,0095,8735,928+0.47%207,2003674億7201万+2.51%13.070.93
05/145,7905,9445,7905,900+3.13%301,9003657億3631万+2.24%13.010.92
05/135,6885,7565,6035,721-3.28%331,6003546億4024万-0.66%12.620.9
05/105,8525,9175,7805,915+1.08%278,3003666億6615万+2.91%13.040.93
05/095,7585,9095,7515,852+0.14%168,5003627億6083万+2.27%12.90.92
05/085,8885,8885,8245,844-0.75%211,2003622億6491万+2.54%12.890.91
05/075,8045,8965,7995,888+1.52%190,8003649億9244万+3.7%12.980.92
05/025,7685,8315,7685,800+0.05%152,7003595億3739万+2.64%12.790.91
05/015,7605,8085,6855,797-2.03%240,6003593億5142万+2.89%12.780.91
04/305,9006,0045,8685,917+1.98%326,6003667億9013万+5.32%13.050.93
04/265,6505,8145,6015,802+2.87%288,6003596億6137万+3.66%12.790.91
04/255,6135,6595,6075,640-0.44%157,3003496億1912万+1.02%12.440.88
04/245,6505,6795,5905,665+0.27%248,4003511億6885万+1.67%12.490.89

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
3,065
613
9/10
1,645
329
7/13
3,003,600
15,018,000
9/3
--1744億9961万
3/31
2011年
3月期
3,190
638
2/8
2,025
405
7/2

405
7/1
2,418,200
12,091,000
2/9
1977億4556万1255億2814万1605億5204万
3/31
2012年
3月期
2,970
594
3/14
1,965
393
10/5
3,675,200
18,376,000
5/31
1841億794万1218億878万1704億7031万
3/30
2013年
3月期
3,765
753
3/19
2,145
429
5/25
3,141,600
15,708,000
5/25
2333億8936万1329億6684万2281億2027万
3/29
2014年
3月期
5,245
1,049
1/8
3,310
662
5/2
2,314,200
11,571,000
6/21
3251億3338万2051億8427万2551億190万
3/31
2015年
3月期
5,485
1,097
3/24
4,075
815
5/21
1,002,800
5,014,000
1/16
3400億1079万2526億601万3042億2418万
3/31
2016年
3月期
6,215
1,243
8/11
2,735
547
2/12
1,536,800
7,684,000
2/8
3852億6291万1695億4047万1855億5132万
3/31
2017年
3月期
5,045
1,009
2/15
2,485
497
6/28
1,174,000
5,870,000
8/8
3127億3554万1540億4317万2373億3742万
3/31
2018年
3月期
5,010
11/9
3,655
3/26
1,638,600
8,193,000
4/17
3105億6592万2265億7054万2254億9545万
3/30
2019年
3月期
4,190
5/1
3,070
12/26
1,205,400
5/14
2597億3477万1903億686万2154億3258万
3/29
2020年
3月期
4,270
1/20
2,201
3/19
1,076,000
3/18
2646億9390万1364億3824万1674億3283万
3/31
2021年
3月期
4,895
3/23
2,608
4/6
824,800
5/27
3034億3716万1616億6784万2740億851万
3/31
2022年
3月期
6,150
3/4
4,080
7/20
937,800
3/18
3812億3361万2529億1596万3338億861万
3/31
2023年
3月期
6,170
4/20
3,945
1/4
1,031,200
11/14
3824億7340万2445億4741万2526億6003万
3/31
2024年
3月期
5,618
2/19
4,025
6/1

5/31
783,100
8/10
3482億5535万2495億655万3172億6731万
3/29
最新4,966
2024/9/18
266,7003078億3839万