5714 DOWA HD

5714
2024/09/17
時価
2974億円
PER 予
10.58倍
2010年以降
4.76-43.59倍
(2010-2024年)
PBR
0.75倍
2010年以降
0.53-1.96倍
(2010-2024年)
配当 予
2.71%
ROE 予
7.1%
ROA 予
4.06%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
4,817
始値
4,880
高値
4,911
安値
4,757
終値 -0.37%
4,799
出来高 -25.94%
210,400

乖離率

株価(5日)
移動平均値
+0.76%
4,763
株価(25日)
移動平均値
-1.48%
4,871
出来高(5日)
移動平均値
-12.92%
241,620

2024/04/23~2024/09/17

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
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
04/235,7165,7245,6335,650-1.17%183,3003502億3901万+1.49%12.460.88

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
-36.71%
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
--+24.66%
3/23
-41.97%
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
--+20.7%
8/11
-17.79%
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+12.34%
10/27
-14.37%
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+11.43%
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+10.22%
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+10.6%
3/14
-24.74%
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+15.86%
8/18
-17.03%
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
-15.29%
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+9.3%
10/2
-12.27%
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
-29.76%
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+16.04%
5/27
-8.41%
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
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+11.01%
11/15
-7.62%
10/4
最新4,799
2024/9/17
210,4002974億8619万-1.48%
4,871

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)
2024/09/17 vs 2023/12/29
-7%(0.93倍)
過去安値
800円(2000/01/05)
500%(6倍)
4,799円(9/17)