5714 DOWA HD
- 5714
- 2019/10/17
- 時価
- 2287億円
- PER 予
- 10.92倍
- 2010年以降
- 5.62-43.59倍
（2010-2019年） - PBR
- 0.92倍
- 2010年以降
- 0.67-1.96倍
（2010-2019年） - 配当 予
- 2.44%
- ROE 予
- 8.4%
- ROA 予
- 4.13%
- 資料
- Link
- CSV,JSON
株価チャート
株価
10/18
- 前日 (10/17)
- 3,690
- 始値
- 3,700
- 高値
- 3,740
- 安値
- 3,690
- 終値 +0.14%
- 3,695
- 出来高 -7.81%
- 176,000
乖離率
- 株価（5日）
移動平均値 - -0.51%
3,714 - 株価（25日）
移動平均値 - +0.05%
3,693 - 出来高（5日）
移動平均値 - -12.61%
201,400
2019/05/27～2019/10/18
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 10/18 | 3,700 | 3,740 | 3,690 | 3,695 | +0.14% | 176,000 | 2290億5011万 | +0.05% | 10.93 | 0.92 |
| 10/17 | 3,690 | 3,710 | 3,650 | 3,690 | -0.94% | 190,900 | 2287億4017万 | +0.11% | 10.92 | 0.92 |
| 10/16 | 3,790 | 3,810 | 3,705 | 3,725 | -0.67% | 249,600 | 2309億979万 | +1.33% | 11.02 | 0.93 |
| 10/15 | 3,780 | 3,785 | 3,740 | 3,750 | +1.08% | 189,600 | 2324億5952万 | +2.35% | 11.1 | 0.93 |
| 10/11 | 3,720 | 3,735 | 3,665 | 3,710 | +0.95% | 200,900 | 2299億7995万 | +1.56% | 10.98 | 0.92 |
| 10/10 | 3,680 | 3,700 | 3,625 | 3,675 | +0.55% | 234,000 | 2278億1033万 | +0.96% | 10.88 | 0.91 |
| 10/09 | 3,635 | 3,675 | 3,630 | 3,655 | -0.27% | 210,600 | 2265億7054万 | +0.69% | 10.82 | 0.91 |
| 10/08 | 3,675 | 3,710 | 3,660 | 3,665 | +0.55% | 129,500 | 2271億9043万 | +1.3% | 10.85 | 0.91 |
| 10/07 | 3,665 | 3,685 | 3,645 | 3,645 | -0.68% | 101,200 | 2259億5065万 | +1.03% | 10.79 | 0.91 |
| 10/04 | 3,660 | 3,685 | 3,630 | 3,670 | -0.54% | 133,900 | 2275億38万 | +2% | 10.86 | 0.91 |
| 10/03 | 3,665 | 3,690 | 3,660 | 3,690 | -1.86% | 113,600 | 2287億4017万 | +2.9% | 10.92 | 0.92 |
| 10/02 | 3,685 | 3,775 | 3,670 | 3,760 | +1.35% | 185,800 | 2330億7941万 | +5.23% | 11.13 | 0.93 |
| 10/01 | 3,660 | 3,725 | 3,660 | 3,710 | +0.54% | 221,800 | 2299億7995万 | +4.3% | 10.98 | 0.92 |
| 09/30 | 3,710 | 3,715 | 3,665 | 3,690 | -0.67% | 184,600 | 2287億4017万 | +4.09% | 10.92 | 0.92 |
| 09/27 | 3,760 | 3,760 | 3,675 | 3,715 | -1.2% | 157,100 | 2302億8990万 | +5.12% | 10.99 | 0.92 |
| 09/26 | 3,780 | 3,790 | 3,750 | 3,760 | +0.27% | 170,300 | 2330億7941万 | +6.7% | 11.13 | 0.93 |
| 09/25 | 3,690 | 3,760 | 3,670 | 3,750 | +0.27% | 142,800 | 2324億5952万 | +6.72% | 11.1 | 0.93 |
| 09/24 | 3,710 | 3,780 | 3,705 | 3,740 | +0.13% | 154,900 | 2318億3963万 | +6.7% | 11.07 | 0.93 |
| 09/20 | 3,725 | 3,765 | 3,690 | 3,735 | +1.36% | 312,700 | 2315億2968万 | +6.84% | 11.05 | 0.93 |
| 09/19 | 3,660 | 3,710 | 3,650 | 3,685 | +1.24% | 229,500 | 2284億3022万 | +5.65% | 10.9 | 0.92 |
| 09/18 | 3,650 | 3,650 | 3,600 | 3,640 | -0.95% | 381,000 | 2256億4070万 | +4.54% | 10.77 | 0.91 |
| 09/17 | 3,695 | 3,715 | 3,665 | 3,675 | -0.54% | 159,500 | 2278億1033万 | +5.88% | 10.88 | 0.91 |
| 09/13 | 3,665 | 3,700 | 3,625 | 3,695 | +1.93% | 394,100 | 2290億5011万 | +6.92% | 10.93 | 0.92 |
| 09/12 | 3,620 | 3,645 | 3,610 | 3,625 | +1.4% | 286,000 | 2247億1087万 | +5.44% | 10.73 | 0.9 |
| 09/11 | 3,575 | 3,590 | 3,520 | 3,575 | +1.85% | 214,700 | 2216億1141万 | +4.44% | 10.58 | 0.89 |
| 09/10 | 3,500 | 3,520 | 3,490 | 3,510 | +1.45% | 157,700 | 2175億8211万 | +2.87% | 10.39 | 0.87 |
| 09/09 | 3,420 | 3,470 | 3,415 | 3,460 | +1.02% | 179,400 | 2144億8265万 | +1.73% | 10.24 | 0.86 |
| 09/06 | 3,485 | 3,490 | 3,415 | 3,425 | -1.3% | 264,600 | 2123億1303万 | +0.85% | 10.14 | 0.85 |
| 09/05 | 3,425 | 3,500 | 3,425 | 3,470 | +2.36% | 365,400 | 2151億254万 | +2.15% | 10.27 | 0.86 |
| 09/04 | 3,435 | 3,440 | 3,385 | 3,390 | -0.44% | 231,100 | 2101億4340万 | -0.18% | 10.03 | 0.84 |
| 09/03 | 3,355 | 3,430 | 3,355 | 3,405 | +1.04% | 176,300 | 2110億7324万 | +0.12% | 10.08 | 0.85 |
| 09/02 | 3,375 | 3,400 | 3,340 | 3,370 | -0.88% | 323,600 | 2089億362万 | -0.97% | 9.97 | 0.84 |
| 08/30 | 3,410 | 3,440 | 3,385 | 3,400 | +0.15% | 243,100 | 2107億6330万 | -0.21% | 10.06 | 0.85 |
| 08/29 | 3,390 | 3,400 | 3,365 | 3,395 | +0.59% | 133,600 | 2104億5335万 | -0.5% | 10.05 | 0.84 |
| 08/28 | 3,405 | 3,405 | 3,370 | 3,375 | +0.45% | 181,300 | 2092億1357万 | -1.26% | 9.99 | 0.84 |
| 08/27 | 3,405 | 3,410 | 3,360 | 3,360 | -0.3% | 196,700 | 2082億8373万 | -1.87% | 9.94 | 0.84 |
| 08/26 | 3,345 | 3,390 | 3,325 | 3,370 | -1.32% | 233,900 | 2089億362万 | -1.72% | 9.97 | 0.84 |
| 08/23 | 3,420 | 3,420 | 3,370 | 3,415 | -0.15% | 213,800 | 2116億9313万 | -0.55% | 10.11 | 0.85 |
| 08/22 | 3,475 | 3,475 | 3,410 | 3,420 | -1.16% | 236,500 | 2120億308万 | -0.44% | 10.12 | 0.85 |
| 08/21 | 3,485 | 3,495 | 3,455 | 3,460 | -1.56% | 164,500 | 2144億8265万 | +0.67% | 10.24 | 0.86 |
| 08/20 | 3,525 | 3,540 | 3,470 | 3,515 | -0.14% | 219,700 | 2178億9205万 | +2.27% | 10.4 | 0.87 |
| 08/19 | 3,525 | 3,555 | 3,485 | 3,520 | +0.14% | 143,600 | 2182億200万 | +2.53% | 10.42 | 0.88 |
| 08/16 | 3,475 | 3,525 | 3,455 | 3,515 | -0.28% | 192,600 | 2178億9205万 | +2.54% | 10.4 | 0.87 |
| 08/15 | 3,450 | 3,525 | 3,445 | 3,525 | -0.7% | 277,900 | 2185億1195万 | +3.01% | 10.43 | 0.88 |
| 08/14 | 3,430 | 3,565 | 3,430 | 3,550 | +5.65% | 395,400 | 2200億6168万 | +3.86% | 10.51 | 0.88 |
| 08/13 | 3,410 | 3,420 | 3,285 | 3,360 | +2.28% | 704,600 | 2082億8373万 | -1.61% | 9.94 | 0.84 |
| 08/09 | 3,300 | 3,315 | 3,270 | 3,285 | +0.77% | 331,800 | 2036億3454万 | -3.95% | 9.72 | 0.82 |
| 08/08 | 3,250 | 3,270 | 3,240 | 3,260 | +0.15% | 245,200 | 2020億8481万 | -4.93% | 9.65 | 0.81 |
| 08/07 | 3,215 | 3,265 | 3,190 | 3,255 | -0.76% | 278,900 | 2017億7486万 | -5.35% | 9.63 | 0.81 |
| 08/06 | 3,145 | 3,285 | 3,130 | 3,280 | +1.39% | 333,500 | 2033億2459万 | -4.93% | 9.71 | 0.82 |
| 08/05 | 3,320 | 3,330 | 3,220 | 3,235 | -3.14% | 393,700 | 2005億3508万 | -6.5% | 9.57 | 0.8 |
| 08/02 | 3,380 | 3,390 | 3,320 | 3,340 | -3.05% | 371,100 | 2070億4394万 | -3.72% | 9.88 | 0.83 |
| 08/01 | 3,425 | 3,460 | 3,410 | 3,445 | -0.43% | 220,800 | 2135億5281万 | -0.92% | 10.19 | 0.86 |
| 07/31 | 3,475 | 3,500 | 3,450 | 3,460 | -1.28% | 339,300 | 2144億8265万 | -0.55% | 10.24 | 0.86 |
| 07/30 | 3,490 | 3,525 | 3,490 | 3,505 | +1.3% | 226,300 | 2172億7216万 | +0.69% | 10.37 | 0.87 |
| 07/29 | 3,475 | 3,480 | 3,425 | 3,460 | -0.14% | 162,900 | 2144億8265万 | -0.63% | 10.24 | 0.86 |
| 07/26 | 3,515 | 3,520 | 3,460 | 3,465 | -1.56% | 171,200 | 2147億9259万 | -0.55% | 10.25 | 0.86 |
| 07/25 | 3,530 | 3,550 | 3,500 | 3,520 | -0.85% | 246,800 | 2182億200万 | +1.03% | 10.42 | 0.88 |
| 07/24 | 3,545 | 3,585 | 3,540 | 3,550 | +0.85% | 313,000 | 2200億6168万 | +1.92% | 10.51 | 0.88 |
| 07/23 | 3,500 | 3,530 | 3,475 | 3,520 | +0.72% | 237,400 | 2182億200万 | +1.24% | 10.42 | 0.88 |
| 07/22 | 3,500 | 3,520 | 3,480 | 3,495 | +0.14% | 200,100 | 2166億5227万 | +0.58% | 10.34 | 0.87 |
| 07/19 | 3,445 | 3,495 | 3,430 | 3,490 | +1.6% | 245,700 | 2163億4232万 | +0.43% | 10.33 | 0.87 |
| 07/18 | 3,500 | 3,510 | 3,420 | 3,435 | -1.43% | 254,800 | 2129億3292万 | -1.09% | 10.16 | 0.85 |
| 07/17 | 3,455 | 3,505 | 3,455 | 3,485 | +0.87% | 211,000 | 2160億3238万 | +0.29% | 10.31 | 0.87 |
| 07/16 | 3,430 | 3,465 | 3,425 | 3,455 | +1.02% | 230,900 | 2141億7270万 | -0.58% | 10.22 | 0.86 |
| 07/12 | 3,440 | 3,455 | 3,420 | 3,420 | +0.74% | 237,000 | 2120億308万 | -1.58% | 10.12 | 0.85 |
| 07/11 | 3,360 | 3,410 | 3,355 | 3,395 | +0.74% | 181,600 | 2104億5335万 | -2.36% | 10.05 | 0.84 |
| 07/10 | 3,380 | 3,385 | 3,355 | 3,370 | -1.61% | 215,900 | 2089億362万 | -3.08% | 9.97 | 0.84 |
| 07/09 | 3,455 | 3,455 | 3,405 | 3,425 | -0.87% | 146,900 | 2123億1303万 | -1.61% | 10.14 | 0.85 |
| 07/08 | 3,480 | 3,485 | 3,450 | 3,455 | -1% | 140,100 | 2141億7270万 | -0.69% | 10.22 | 0.86 |
| 07/05 | 3,520 | 3,525 | 3,485 | 3,490 | -0.85% | 123,800 | 2163億4232万 | +0.52% | 10.33 | 0.87 |
| 07/04 | 3,530 | 3,535 | 3,500 | 3,520 | +0.28% | 118,600 | 2182億200万 | +1.5% | 10.42 | 0.88 |
| 07/03 | 3,490 | 3,525 | 3,475 | 3,510 | -0.71% | 145,700 | 2175億8211万 | +1.27% | 10.39 | 0.87 |
| 07/02 | 3,510 | 3,540 | 3,495 | 3,535 | +0.28% | 157,600 | 2191億3184万 | +2.11% | 10.46 | 0.88 |
| 07/01 | 3,545 | 3,560 | 3,490 | 3,525 | +2.03% | 198,700 | 2185億1195万 | +2.03% | 10.43 | 0.88 |
| 06/28 | 3,485 | 3,495 | 3,415 | 3,455 | -2.12% | 342,700 | 2141億7270万 | +0.12% | 10.22 | 0.86 |
| 06/27 | 3,525 | 3,540 | 3,505 | 3,530 | +1% | 169,200 | 2188億2189万 | +2.35% | 10.45 | 0.88 |
| 06/26 | 3,515 | 3,545 | 3,480 | 3,495 | -0.57% | 170,400 | 2166億5227万 | +1.51% | 10.34 | 0.87 |
| 06/25 | 3,525 | 3,570 | 3,510 | 3,515 | -0.28% | 193,700 | 2178億9205万 | +2.18% | 10.4 | 0.87 |
| 06/24 | 3,520 | 3,540 | 3,500 | 3,525 | +0.28% | 111,000 | 2185億1195万 | +2.62% | 10.43 | 0.88 |
| 06/21 | 3,490 | 3,535 | 3,475 | 3,515 | +1.3% | 238,700 | 2178億9205万 | +2.51% | 10.4 | 0.87 |
| 06/20 | 3,520 | 3,525 | 3,455 | 3,470 | -0.57% | 193,200 | 2151億254万 | +1.31% | 10.27 | 0.86 |
| 06/19 | 3,465 | 3,505 | 3,465 | 3,490 | +2.2% | 208,500 | 2163億4232万 | +2.05% | 10.33 | 0.87 |
| 06/18 | 3,470 | 3,485 | 3,410 | 3,415 | -1.44% | 130,900 | 2116億9313万 | 0% | 10.11 | 0.85 |
| 06/17 | 3,480 | 3,505 | 3,450 | 3,465 | -0.57% | 191,600 | 2147億9259万 | +1.55% | 10.25 | 0.86 |
| 06/14 | 3,485 | 3,500 | 3,470 | 3,485 | +0.87% | 269,200 | 2160億3238万 | +2.14% | 10.31 | 0.87 |
| 06/13 | 3,460 | 3,465 | 3,430 | 3,455 | -0.86% | 174,100 | 2141億7270万 | +1.29% | 10.22 | 0.86 |
| 06/12 | 3,490 | 3,500 | 3,475 | 3,485 | +0.29% | 148,900 | 2160億3238万 | +2.2% | 10.31 | 0.87 |
| 06/11 | 3,455 | 3,485 | 3,440 | 3,475 | +0.43% | 113,900 | 2154億1249万 | +1.91% | 10.28 | 0.86 |
| 06/10 | 3,490 | 3,500 | 3,440 | 3,460 | +0.14% | 196,400 | 2144億8265万 | +1.38% | 10.24 | 0.86 |
| 06/07 | 3,380 | 3,455 | 3,370 | 3,455 | +1.17% | 121,200 | 2141億7270万 | +1.05% | 10.22 | 0.86 |
| 06/06 | 3,425 | 3,450 | 3,415 | 3,415 | -1.3% | 117,200 | 2116億9313万 | -0.38% | 10.11 | 0.85 |
| 06/05 | 3,410 | 3,470 | 3,400 | 3,460 | +2.82% | 186,500 | 2144億8265万 | +0.58% | 10.24 | 0.86 |
| 06/04 | 3,345 | 3,365 | 3,305 | 3,365 | +1.97% | 220,400 | 2085億9367万 | -2.52% | 9.96 | 0.84 |
| 06/03 | 3,310 | 3,320 | 3,280 | 3,300 | -2.65% | 208,400 | 2045億6437万 | -4.84% | 9.77 | 0.82 |
| 05/31 | 3,410 | 3,425 | 3,365 | 3,390 | -2.02% | 262,000 | 2101億4340万 | -2.73% | 10.03 | 0.84 |
| 05/30 | 3,410 | 3,465 | 3,410 | 3,460 | +1.32% | 202,000 | 2144億8265万 | -1.11% | 10.24 | 0.86 |
| 05/29 | 3,385 | 3,430 | 3,335 | 3,415 | +1.49% | 338,600 | 2116億9313万 | -2.73% | 10.11 | 0.85 |
| 05/28 | 3,380 | 3,420 | 3,365 | 3,365 | -1.46% | 272,700 | 2085億9367万 | -4.57% | 9.96 | 0.84 |
| 05/27 | 3,410 | 3,430 | 3,385 | 3,415 | +0.59% | 157,400 | 2116億9313万 | -3.61% | 10.11 | 0.85 |
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 |
| 最新 | 3,695 2019/10/18 | 176,000 | 2290億5011万 | +0.05% 3,693 | |||
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）
- 2019/10/18 vs 2018/12/28
- 12%（1.12倍）
- 過去安値
800円（2000/01/05） - 362%（4.62倍）
3,695円（10/18）