5714 DOWA HD

5714
2024/03/18
時価
3396億円
PER 予
14.18倍
2010年以降
4.76-43.59倍
(2010-2023年)
PBR
0.88倍
2010年以降
0.53-1.96倍
(2010-2023年)
配当 予
2.37%
ROE 予
6.2%
ROA 予
3.71%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
5,451
始値
5,551
高値
5,551
安値
5,461
終値 +0.51%
5,479
出来高 -46.17%
199,500

乖離率

株価(5日)
移動平均値
+2.49%
5,346
株価(25日)
移動平均値
+3.09%
5,315
出来高(5日)
移動平均値
-24.54%
264,380

2023/10/19~2024/03/18

株価推移

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
03/185,5515,5515,4615,479+0.51%199,5003396億3885万+3.09%14.180.88
03/155,4115,5105,3825,451+0.53%370,6003379億316万+2.89%14.110.88
03/145,2525,4435,2525,422+4.67%413,3003361億547万+2.63%14.030.87
03/135,2205,2485,1535,180-0.33%130,0003211億408万-1.69%13.410.83
03/125,1905,2045,1085,197+0.04%208,5003221億5790万-1.33%13.450.83
03/115,2255,2745,0885,195-1.81%255,0003220億3392万-1.29%13.450.83
03/085,2255,2995,1795,291+0.23%399,7003279億8488万+0.63%13.70.85
03/075,2665,3805,2395,279+1.87%253,1003272億4101万+0.49%13.660.85
03/065,2005,2345,1655,182-0.1%169,2003212億2806万-1.26%13.410.83
03/055,1865,2165,1355,187-0.5%217,5003215億3801万-1.18%13.430.83
03/045,2395,2635,1725,213+0.27%290,5003231億4973万-0.72%13.490.84
03/015,2305,2525,1865,199-0.57%180,8003222億8188万-1.05%13.460.83
02/295,2845,2885,1915,229-1.73%196,5003241億4155万-0.44%13.540.84
02/285,2585,3505,2475,321+1.14%148,8003298億4456万+1.35%13.770.85
02/275,2855,3605,2525,261-0.21%152,5003261億2521万+0.29%13.620.84
02/265,3805,4095,2325,272-1.59%217,1003268億709万+0.59%13.650.85
02/225,4005,4135,3385,357-0.37%267,8003320億7617万+2.35%13.870.86
02/215,5535,6005,3505,377-3.88%266,1003333億1596万+2.89%13.920.86
02/205,5835,6155,5415,594-0.39%109,9003467億6761万+7.25%14.480.9
02/195,5005,6185,4905,616+2.24%194,3003481億3138万+7.92%14.540.9
02/165,3555,4995,3555,493+2.98%241,7003405億670万+5.88%14.220.88
02/155,2955,3505,1875,334+2.62%199,6003306億5042万+3.03%13.810.86
02/145,5395,5455,1505,198-5.75%406,4003222億1989万+0.56%13.460.83
02/135,3305,5445,2005,515+9.64%587,9003418億7047万+6.76%14.280.89
02/095,0415,0714,9645,030-0.51%278,4003118億570万-2.33%13.020.81
02/085,0005,0694,9795,056-0.55%196,7003134億1742万-1.9%13.090.81
02/075,0005,1024,9795,084+0.2%165,1003151億5312万-1.43%13.160.82
02/065,1145,1355,0575,074-0.78%170,1003145億3323万-1.72%13.130.81
02/055,1025,1205,0615,114+0.2%114,1003170億1279万-1.01%13.240.82
02/025,1395,1545,0945,104+0.81%146,4003163億9290万-1.18%13.210.82
02/015,1505,1625,0595,063-2.13%156,1003138億5134万-1.92%13.110.81
01/315,1265,1805,1195,173+0.14%176,7003206億7016万+0.23%13.390.83
01/305,2055,2275,1625,166-0.75%94,3003202億3623万+0.25%13.370.83
01/295,2615,2615,1755,205-0.57%162,2003226億5381万+1.07%13.470.84
01/265,2355,2975,2155,235-0.8%180,4003245億1349万+1.81%13.550.84
01/255,1925,2995,1925,277+2.57%246,9003271億1704万+2.83%13.660.85
01/245,1805,1805,1035,145-0.81%148,1003189億3446万+0.43%13.320.83
01/235,1865,2265,1435,187-0.46%173,0003215億3801万+1.39%13.430.83
01/225,2235,2415,1545,211+1.07%168,5003230億2575万+2.02%13.490.84
01/195,1265,1725,1205,156+1.34%157,6003196億1634万+1.06%13.350.83
01/185,1185,1495,0845,088-1.09%106,7003154億108万-0.18%13.170.82
01/175,1375,2535,1375,144+0.14%189,4003188億7247万+0.96%13.320.83
01/165,2245,2425,0975,137-3.13%194,4003184億3855万+0.78%13.30.82
01/155,2145,3065,2145,303+1.65%126,8003287億2875万+3.92%13.730.85
01/125,3135,3135,1845,217+0.08%199,8003233億9768万+2.33%13.50.84
01/115,2235,2855,2135,213+1.46%159,9003231億4973万+2.24%13.490.84
01/105,0665,1585,0325,138+0.53%185,4003185億54万+0.71%13.30.83
01/095,1005,1615,0785,111-0.02%194,3003168億2683万+0.08%13.230.82
01/055,1625,1875,1035,112-0.56%195,5003168億8882万0%13.230.82
01/045,1105,1605,0465,141-0.21%204,2003186億8650万+0.49%13.310.83
2023
12/295,1505,1955,1205,152-0.87%198,8003193億6838万+0.66%13.340.83
12/285,1365,2025,1205,197+0.87%101,7003221億5790万+1.48%13.450.83
12/275,1165,1705,1165,152+1.28%128,7003193億6838万+0.61%13.340.83
12/265,0755,1015,0585,087+0.79%93,5003153億3909万-0.66%13.170.82
12/255,0995,0995,0225,047+0.36%71,6003128億5952万-1.48%13.060.81
12/225,0005,0444,9825,029+0.98%107,2003117億4371万-1.91%13.020.81
12/215,0285,0744,9614,980-1.93%132,8003087億624万-2.96%12.890.8
12/205,0565,1135,0565,078+1.48%123,7003147億8118万-1.23%13.140.82
12/194,9805,0314,9375,004+0.28%157,6003101億9398万-2.68%12.950.8
12/184,9805,0094,9584,990-1.42%171,7003093億2613万-2.97%12.920.8
12/154,9805,0744,9615,062+1.97%267,7003137億8936万-1.44%13.10.81
12/144,9805,0014,9344,964-0.38%183,6003077億1441万-3.12%12.850.8
12/135,0755,0884,9694,983-1.85%115,1003088億9221万-2.54%12.90.8
12/125,0505,0965,0295,077+0.95%134,5003147億1919万-0.65%13.140.82
12/115,0805,1085,0075,029-0.06%167,7003117億4371万-1.47%13.020.81
12/085,1255,1685,0135,032-3.19%299,4003119億2968万-1.2%13.030.81
12/075,2005,2315,1875,198-1.37%199,5003222億1989万+2.34%13.460.83
12/065,1905,2735,1795,270+1.78%239,1003266億8311万+4.27%13.640.85
12/055,2005,2545,1705,178-1.47%213,0003209億8010万+3.09%13.40.83
12/045,2335,3305,1915,255-0.64%211,8003257億5327万+5.14%13.60.84
12/015,2605,3125,2365,289+0.63%203,9003278億6091万+6.53%13.690.85
11/305,2165,2585,1745,256+0.36%175,3003258億1526万+6.57%13.610.84
11/295,2445,2815,1855,237+0.29%219,6003246億3747万+6.86%13.560.84
11/285,2055,2495,1815,222+0.89%229,6003237億763万+7.25%13.520.84
11/275,2725,2785,1685,176-1.26%215,8003208億5613万+6.94%13.40.83
11/245,2225,3035,2035,242+0.81%249,9003249億4741万+8.89%13.570.84
11/225,1835,2745,1735,200+0.97%176,4003223億4387万+8.6%13.460.84
11/215,0855,1685,0825,150+0.57%249,6003192億4441万+8.1%13.330.83
11/205,1495,1675,0855,121-0.62%190,9003174億4672万+7.99%13.260.82
11/175,1485,1845,1095,153+0.06%245,4003194億3037万+9.1%13.340.83
11/165,1505,2015,1235,150-0.98%262,4003192億4441万+9.43%13.330.83
11/155,1775,2695,1515,201+1.78%363,2003224億586万+11.01%13.460.84
11/145,0335,1244,9875,110+1.59%302,5003167億6484万+9.63%13.230.82
11/134,8955,1064,8255,030+4.25%470,7003118億570万+8.5%13.020.81
11/104,8294,9034,7934,825+1.77%334,1002990億9791万+4.6%12.490.77
11/094,7124,7504,6334,741+0.64%175,5002938億9082万+3.13%12.270.76
11/084,8534,8714,6804,711-3.76%145,1002920億3114万+2.75%12.190.76
11/074,8884,9374,8754,895-0.57%184,1003034億3716万+6.88%12.670.79
11/064,8734,9334,8294,923+3.47%309,1003051億7286万+7.7%12.740.79
11/024,7574,7914,7094,758+1.43%308,8002949億4464万+4.25%12.320.76
11/014,6324,6954,6204,691+2.47%138,3002907億9136万+2.67%12.140.75
10/314,4744,5784,4514,578+2.03%309,6002837億8658万+0.02%11.850.74
10/304,5754,5834,4634,487-1.49%635,4002781億4556万-2.27%11.610.72
10/274,4924,5644,4824,555+3.01%291,8002823億6083万-1.19%11.790.73
10/264,4094,4664,4064,422-0.81%141,6002741億1626万-4.43%11.450.71
10/254,5044,5324,4424,458-0.42%136,8002763億4788万-4.09%11.540.72
10/244,4474,4884,3554,477+0.52%165,4002775億2567万-4.13%11.590.72
10/234,4924,4964,4444,454-1.02%125,4002760億9992万-4.95%11.530.72
10/204,5204,5304,4854,500-0.51%105,4002789億5142万-4.28%11.650.72
10/194,5014,5644,5014,523-1.44%133,4002803億7717万-4.03%11.710.73

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
7,600
1,520
10/12
2,820
564
3/18
4,578,400
22,892,000
11/12
--+16.32%
9/26
-36.72%
11/19
2009年
3月期
4,340
868
6/18
1,070
214
10/28
1,622,200
8,111,000
12/1
--+24.69%
3/23
-41.96%
10/27
2010年
3月期
3,065
613
9/10
1,645
329
7/13
3,003,600
15,018,000
9/3
--+20.67%
8/11
-17.78%
7/13
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+14.51%
8/5
-26.76%
3/15
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+12.35%
10/27
-14.36%
8/22
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+11.44%
1/25
-12.38%
5/25
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+24.05%
5/21
-12.91%
2/4
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+10.21%
3/24
-9.01%
1/14
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+10.61%
3/14
-24.73%
2/12
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+15.85%
8/18
-17.04%
6/24
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+9.88%
6/2
-15.28%
2/14
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+9.29%
10/2
-12.26%
12/25
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+7.1%
11/8
-29.75%
3/19
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+16.02%
5/27
-8.4%
10/2
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+18.82%
3/3
-10.89%
10/4
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+11.06%
8/17
-20.6%
5/16
最新5,479
2024/3/18
199,5003396億3885万+3.09%
5,315

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
3%(1.03倍)
1986/12/27 vs 1985/12/28
-17%(0.83倍)
1987/12/28 vs 1986/12/27
0%(1倍)
1988/12/28 vs 1987/12/28
74%(1.74倍)
1989/12/29 vs 1988/12/28
81%(1.81倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-6%(0.94倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
-32%(0.68倍)
2000/12/29 vs 1999/12/30
199%(2.99倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
92%(1.92倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/03/18 vs 2023/12/29
6%(1.06倍)
過去安値
800円(2000/01/05)
585%(6.85倍)
5,479円(3/18)