5714 DOWA HD
- 5714
- 2020/06/01
- 時価
- 2163億円
- PER
- 11.87倍
- 2010年以降
- 5.62-43.59倍
（2010-2020年） - PBR
- 0.83倍
- 2010年以降
- 0.53-1.96倍
（2010-2020年） - 配当
- 2.58%
- ROE
- 7.2%
- ROA
- 3.39%
- 資料
- Link
- CSV,JSON
株価チャート
株価
6/1
- 前日 (5/29)
- 3,460
- 始値
- 3,470
- 高値
- 3,525
- 安値
- 3,445
- 終値 +0.87%
- 3,490
- 出来高 -45.24%
- 254,000
乖離率
- 株価（5日）
移動平均値 - +1.84%
3,427 - 株価（25日）
移動平均値 - +12.8%
3,094 - 出来高（5日）
移動平均値 - -49.78%
505,740
2019/12/27～2020/06/01
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 06/01 | 3,470 | 3,525 | 3,445 | 3,490 | +0.87% | 254,000 | 2163億4232万 | +12.8% | 11.87 | 0.83 |
| 05/29 | 3,440 | 3,470 | 3,385 | 3,460 | -1.42% | 463,800 | 2144億8265万 | +12.78% | 11.77 | 0.83 |
| 05/28 | 3,560 | 3,610 | 3,415 | 3,510 | +0.14% | 635,800 | 2175億8211万 | +15.27% | 11.94 | 0.84 |
| 05/27 | 3,450 | 3,560 | 3,405 | 3,505 | +10.57% | 824,800 | 2172億7216万 | +16.02% | 11.93 | 0.84 |
| 05/26 | 3,160 | 3,185 | 3,115 | 3,170 | +0.48% | 350,300 | 1965億578万 | +5.84% | 10.79 | 0.76 |
| 05/25 | 3,185 | 3,185 | 3,145 | 3,155 | +0.96% | 184,100 | 1955億7594万 | +5.8% | 10.73 | 0.75 |
| 05/22 | 3,235 | 3,235 | 3,115 | 3,125 | -2.19% | 191,200 | 1937億1626万 | +5.11% | 10.63 | 0.75 |
| 05/21 | 3,210 | 3,230 | 3,160 | 3,195 | +0.63% | 217,200 | 1980億5551万 | +7.9% | 10.87 | 0.76 |
| 05/20 | 3,200 | 3,205 | 3,140 | 3,175 | -0.31% | 227,900 | 1968億1572万 | +7.63% | 10.8 | 0.76 |
| 05/19 | 3,215 | 3,220 | 3,165 | 3,185 | +3.07% | 306,600 | 1974億3562万 | +8.44% | 10.84 | 0.76 |
| 05/18 | 3,060 | 3,100 | 3,040 | 3,090 | +2.66% | 285,800 | 1915億4664万 | +5.68% | 10.51 | 0.74 |
| 05/15 | 3,050 | 3,050 | 2,951 | 3,010 | +1.11% | 182,900 | 1865億8751万 | +3.33% | 10.24 | 0.72 |
| 05/14 | 3,000 | 3,045 | 2,975 | 2,977 | -1.75% | 189,600 | 1845億4186万 | +2.51% | 10.13 | 0.71 |
| 05/13 | 3,020 | 3,070 | 2,995 | 3,030 | -2.57% | 206,100 | 1878億2729万 | +4.77% | 10.31 | 0.72 |
| 05/12 | 3,115 | 3,145 | 3,050 | 3,110 | -0.32% | 212,000 | 1927億8643万 | +8.02% | 10.58 | 0.74 |
| 05/11 | 3,055 | 3,150 | 3,055 | 3,120 | +3.31% | 322,100 | 1934億632万 | +9.01% | 10.62 | 0.74 |
| 05/08 | 2,900 | 3,040 | 2,865 | 3,020 | +6.75% | 460,400 | 1872億740万 | +5.93% | 10.28 | 0.72 |
| 05/07 | 2,853 | 2,859 | 2,805 | 2,829 | -1.6% | 244,700 | 1753億6746万 | -0.42% | 9.63 | 0.68 |
| 05/01 | 2,959 | 2,959 | 2,863 | 2,875 | -4.49% | 245,500 | 1782億1896万 | +1.09% | 9.78 | 0.69 |
| 04/30 | 3,025 | 3,070 | 2,979 | 3,010 | +3.61% | 243,200 | 1865億8751万 | +5.84% | 10.24 | 0.72 |
| 04/28 | 2,911 | 2,938 | 2,868 | 2,905 | -0.95% | 234,100 | 1800億7864万 | +2.22% | 9.88 | 0.69 |
| 04/27 | 2,862 | 2,940 | 2,848 | 2,933 | +4.3% | 237,100 | 1818億1434万 | +3.57% | 9.98 | 0.7 |
| 04/24 | 2,891 | 2,891 | 2,803 | 2,812 | -2.73% | 247,200 | 1743億1364万 | -0.07% | 9.57 | 0.67 |
| 04/23 | 2,797 | 2,891 | 2,794 | 2,891 | +4.82% | 178,800 | 1792億1079万 | +3.47% | 9.84 | 0.69 |
| 04/22 | 2,792 | 2,842 | 2,733 | 2,758 | -2.96% | 234,600 | 1709億6623万 | -0.58% | 9.38 | 0.66 |
| 04/21 | 2,845 | 2,876 | 2,815 | 2,842 | -1.35% | 175,000 | 1761億7332万 | +2.78% | 9.67 | 0.68 |
| 04/20 | 2,851 | 2,895 | 2,825 | 2,881 | -1.06% | 234,600 | 1785億9090万 | +4.65% | 9.8 | 0.69 |
| 04/17 | 2,877 | 2,948 | 2,877 | 2,912 | +1.71% | 246,500 | 1805億1256万 | +6.24% | 9.91 | 0.69 |
| 04/16 | 2,816 | 2,885 | 2,812 | 2,863 | +0.32% | 314,300 | 1774億7509万 | +4.68% | 9.74 | 0.68 |
| 04/15 | 2,867 | 2,872 | 2,802 | 2,854 | -2.16% | 338,900 | 1769億1719万 | +4.31% | 9.71 | 0.68 |
| 04/14 | 2,858 | 2,931 | 2,820 | 2,917 | +3.11% | 166,200 | 1808億2251万 | +6.5% | 9.92 | 0.7 |
| 04/13 | 2,925 | 2,925 | 2,821 | 2,829 | -3.55% | 151,800 | 1753億6746万 | +3.32% | 9.63 | 0.68 |
| 04/10 | 2,899 | 2,942 | 2,800 | 2,933 | +3.27% | 312,400 | 1818億1434万 | +6.62% | 9.98 | 0.7 |
| 04/09 | 2,864 | 2,864 | 2,801 | 2,840 | -0.32% | 195,500 | 1760億4934万 | +2.71% | 9.66 | 0.68 |
| 04/08 | 2,866 | 2,884 | 2,785 | 2,849 | +0.67% | 296,000 | 1766億724万 | +2.33% | 9.69 | 0.68 |
| 04/07 | 2,840 | 2,899 | 2,766 | 2,830 | +1.43% | 365,600 | 1754億2945万 | +0.93% | 9.63 | 0.68 |
| 04/06 | 2,626 | 2,818 | 2,608 | 2,790 | +4.26% | 255,600 | 1729億4988万 | -1.45% | 9.49 | 0.67 |
| 04/03 | 2,683 | 2,727 | 2,647 | 2,676 | -0.3% | 304,200 | 1658億8311万 | -6.5% | 9.1 | 0.64 |
| 04/02 | 2,693 | 2,767 | 2,680 | 2,684 | -0.74% | 364,500 | 1663億7902万 | -7.51% | 9.13 | 0.64 |
| 04/01 | 2,819 | 2,885 | 2,685 | 2,704 | -4.42% | 336,400 | 1676億1881万 | -8.09% | 9.2 | 0.65 |
| 03/31 | 2,806 | 2,858 | 2,745 | 2,829 | +1.54% | 465,000 | 1753億6746万 | -5.19% | 9.63 | 0.68 |
| 03/30 | 2,733 | 2,786 | 2,691 | 2,786 | -3.57% | 343,400 | 1727億192万 | -7.99% | 9.48 | 0.66 |
| 03/27 | 2,929 | 2,991 | 2,823 | 2,889 | +0.35% | 551,800 | 1790億8681万 | -6.02% | 9.83 | 0.69 |
| 03/26 | 2,890 | 2,921 | 2,810 | 2,879 | -3% | 289,300 | 1784億6692万 | -7.55% | 9.8 | 0.69 |
| 03/25 | 2,949 | 2,992 | 2,880 | 2,968 | +12.04% | 638,000 | 1839億8396万 | -5.84% | 10.1 | 0.71 |
| 03/24 | 2,550 | 2,651 | 2,521 | 2,649 | +7.03% | 505,400 | 1642億940万 | -16.91% | 9.01 | 0.63 |
| 03/23 | 2,419 | 2,513 | 2,383 | 2,475 | +6.73% | 823,100 | 1534億2328万 | -23.56% | 8.42 | 0.59 |
| 03/19 | 2,454 | 2,463 | 2,201 | 2,319 | -3.54% | 971,900 | 1437億5296万 | -29.75% | 7.89 | 0.55 |
| 03/18 | 2,539 | 2,549 | 2,400 | 2,404 | -4.79% | 1,076,000 | 1490億2205万 | -28.62% | 8.18 | 0.57 |
| 03/17 | 2,501 | 2,573 | 2,412 | 2,525 | -0.55% | 1,063,100 | 1565億2274万 | -26.45% | 8.59 | 0.6 |
| 03/16 | 2,624 | 2,652 | 2,532 | 2,539 | -1.82% | 544,400 | 1573億9059万 | -27.35% | 8.64 | 0.61 |
| 03/13 | 2,650 | 2,687 | 2,508 | 2,586 | -5.96% | 786,100 | 1603億408万 | -27.3% | 8.8 | 0.62 |
| 03/12 | 2,842 | 2,876 | 2,725 | 2,750 | -5.14% | 559,600 | 1704億7031万 | -23.89% | 9.36 | 0.66 |
| 03/11 | 2,926 | 2,983 | 2,891 | 2,899 | -0.99% | 520,300 | 1797億670万 | -20.77% | 9.86 | 0.69 |
| 03/10 | 2,800 | 2,945 | 2,727 | 2,928 | +1.24% | 523,200 | 1815億439万 | -20.84% | 9.96 | 0.7 |
| 03/09 | 3,030 | 3,060 | 2,868 | 2,892 | -8.34% | 553,400 | 1792億7278万 | -22.67% | 9.84 | 0.69 |
| 03/06 | 3,220 | 3,245 | 3,130 | 3,155 | -4.1% | 334,800 | 1955億7594万 | -16.56% | 10.73 | 0.75 |
| 03/05 | 3,340 | 3,355 | 3,270 | 3,290 | -0.75% | 418,000 | 2039億4448万 | -13.74% | 11.19 | 0.79 |
| 03/04 | 3,315 | 3,365 | 3,280 | 3,315 | -0.75% | 404,800 | 2054億9421万 | -13.67% | 11.28 | 0.79 |
| 03/03 | 3,545 | 3,560 | 3,335 | 3,340 | -4.71% | 563,000 | 2070億4394万 | -13.65% | 11.36 | 0.8 |
| 03/02 | 3,470 | 3,560 | 3,455 | 3,505 | -1.68% | 488,000 | 2172億7216万 | -10.11% | 11.93 | 0.84 |
| 02/28 | 3,570 | 3,595 | 3,525 | 3,565 | -2.86% | 515,400 | 2209億9151万 | -9.13% | 12.13 | 0.85 |
| 02/27 | 3,710 | 3,720 | 3,650 | 3,670 | -0.81% | 444,800 | 2275億38万 | -7.07% | 12.49 | 0.88 |
| 02/26 | 3,670 | 3,705 | 3,635 | 3,700 | -0.94% | 299,700 | 2293億6006万 | -6.78% | 12.59 | 0.88 |
| 02/25 | 3,725 | 3,800 | 3,725 | 3,735 | -4.84% | 281,600 | 2315億2968万 | -6.41% | 12.71 | 0.89 |
| 02/21 | 3,905 | 3,945 | 3,895 | 3,925 | -0.38% | 201,600 | 2433億763万 | -2.07% | 13.35 | 0.94 |
| 02/20 | 3,960 | 3,995 | 3,925 | 3,940 | +1.16% | 275,800 | 2442億3747万 | -1.89% | 13.41 | 0.94 |
| 02/19 | 3,885 | 3,910 | 3,875 | 3,895 | +1.43% | 239,800 | 2414億4795万 | -3.23% | 13.25 | 0.93 |
| 02/18 | 3,840 | 3,870 | 3,815 | 3,840 | -0.52% | 215,600 | 2380億3855万 | -4.88% | 13.07 | 0.92 |
| 02/17 | 3,855 | 3,875 | 3,790 | 3,860 | -1.28% | 295,300 | 2392億7833万 | -4.64% | 13.13 | 0.92 |
| 02/14 | 4,005 | 4,005 | 3,880 | 3,910 | -3.46% | 486,900 | 2423億7779万 | -3.67% | 13.3 | 0.93 |
| 02/13 | 3,890 | 4,085 | 3,865 | 4,050 | +1.5% | 571,400 | 2510億5628万 | -0.3% | 13.78 | 0.97 |
| 02/12 | 4,020 | 4,045 | 3,975 | 3,990 | -0.87% | 246,600 | 2473億3693万 | -1.77% | 13.58 | 0.95 |
| 02/10 | 3,995 | 4,055 | 3,985 | 4,025 | -1.11% | 171,100 | 2495億655万 | -0.91% | 13.69 | 0.96 |
| 02/07 | 4,090 | 4,105 | 4,055 | 4,070 | -0.37% | 169,000 | 2522億9606万 | +0.15% | 13.85 | 0.97 |
| 02/06 | 4,075 | 4,135 | 4,065 | 4,085 | +2.51% | 271,400 | 2532億2590万 | +0.49% | 13.9 | 0.97 |
| 02/05 | 3,955 | 4,015 | 3,955 | 3,985 | +1.79% | 194,000 | 2470億2698万 | -1.94% | 13.56 | 0.95 |
| 02/04 | 3,830 | 3,925 | 3,825 | 3,915 | +0.9% | 202,600 | 2426億8774万 | -3.74% | 13.32 | 0.93 |
| 02/03 | 3,850 | 3,905 | 3,845 | 3,880 | -2.39% | 252,000 | 2405億1811万 | -4.74% | 13.2 | 0.93 |
| 01/31 | 3,950 | 3,985 | 3,930 | 3,975 | +2.05% | 193,100 | 2464億709万 | -2.6% | 13.52 | 0.95 |
| 01/30 | 3,950 | 3,970 | 3,870 | 3,895 | -2.26% | 288,100 | 2414億4795万 | -4.74% | 13.25 | 0.93 |
| 01/29 | 3,945 | 3,985 | 3,935 | 3,985 | +0.89% | 170,600 | 2470億2698万 | -2.83% | 13.56 | 0.95 |
| 01/28 | 3,970 | 3,970 | 3,905 | 3,950 | -1.5% | 277,400 | 2448億5736万 | -3.85% | 13.44 | 0.94 |
| 01/27 | 3,990 | 4,030 | 3,985 | 4,010 | -2.43% | 254,600 | 2485億7671万 | -2.65% | 13.64 | 0.96 |
| 01/24 | 4,110 | 4,125 | 4,085 | 4,110 | +0.12% | 182,700 | 2547億7563万 | -0.39% | 13.98 | 0.98 |
| 01/23 | 4,155 | 4,155 | 4,095 | 4,105 | -2.61% | 322,900 | 2544億6569万 | -0.61% | 13.97 | 0.98 |
| 01/22 | 4,160 | 4,230 | 4,160 | 4,215 | +0.84% | 325,800 | 2612億8450万 | +2.06% | 14.34 | 1.01 |
| 01/21 | 4,215 | 4,245 | 4,160 | 4,180 | -1.3% | 278,200 | 2591億1488万 | +1.31% | 14.22 | 1 |
| 01/20 | 4,235 | 4,270 | 4,220 | 4,235 | +1.44% | 287,900 | 2625億2428万 | +2.67% | 14.41 | 1.01 |
| 01/17 | 4,135 | 4,190 | 4,130 | 4,175 | +1.09% | 274,600 | 2588億493万 | +1.36% | 14.2 | 1 |
| 01/16 | 4,140 | 4,145 | 4,115 | 4,130 | -0.84% | 199,700 | 2560億1542万 | +0.34% | 14.05 | 0.99 |
| 01/15 | 4,190 | 4,190 | 4,135 | 4,165 | -0.72% | 266,000 | 2581億8504万 | +1.34% | 14.17 | 0.99 |
| 01/14 | 4,175 | 4,255 | 4,170 | 4,195 | +1.94% | 408,800 | 2600億4471万 | +2.34% | 14.27 | 1 |
| 01/10 | 4,130 | 4,135 | 4,100 | 4,115 | -0.24% | 249,200 | 2550億8558万 | +0.61% | 14 | 0.98 |
| 01/09 | 4,060 | 4,150 | 4,060 | 4,125 | +3.38% | 302,400 | 2557億547万 | +1.03% | 14.03 | 0.98 |
| 01/08 | 4,010 | 4,020 | 3,960 | 3,990 | -1.36% | 271,700 | 2473億3693万 | -2.09% | 13.58 | 0.95 |
| 01/07 | 4,000 | 4,055 | 4,000 | 4,045 | +1.13% | 224,000 | 2507億4633万 | -0.66% | 13.76 | 0.97 |
| 01/06 | 3,965 | 4,000 | 3,950 | 4,000 | -1.84% | 225,400 | 2479億5682万 | -1.62% | 13.61 | 0.95 |
| 2019 | ||||||||||
| 12/30 | 4,060 | 4,095 | 4,025 | 4,075 | 0% | 207,900 | 2526億601万 | +0.3% | 13.86 | 0.98 |
| 12/27 | 4,075 | 4,105 | 4,065 | 4,075 | 0% | 123,400 | 2526億601万 | +0.42% | 13.86 | 0.98 |
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 | |
| 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 | 3,775 3/26 | 3,070 12/26 | 537,700 2/12 | 2340億925万 | 1903億686万 | +6.74% 2/27 | -7.63% 5/9 |
| 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 | +6.62% 4/10 | -29.75% 3/19 |
| 最新 | 3,490 2020/6/1 | 254,000 | 2163億4232万 | +12.8% 3,094 | |||
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）
- 2020/06/01 vs 2019/12/30
- -14%（0.86倍）
- 過去安値
800円（2000/01/05） - 336%（4.36倍）
3,490円（6/1）