5714 DOWA HD

5714
2021/01/15
時価
2572億円
PER 予
20.47倍
2010年以降
5.62-43.59倍
(2010-2020年)
PBR
1.02倍
2010年以降
0.53-1.96倍
(2010-2020年)
配当 予
2.17%
ROE 予
4.98%
ROA 予
2.29%
資料
Link
CSV,JSON

株価チャート

株価

1/15

前日 (1/14)
4,135
始値
4,205
高値
4,215
安値
4,120
終値 +0.36%
4,150
出来高 -31.95%
167,800

乖離率

株価(5日)
移動平均値
+0.14%
4,144
株価(25日)
移動平均値
+8.78%
3,815
出来高(5日)
移動平均値
-30.08%
239,980

2020/08/19~2021/01/15

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
2021
01/154,2054,2154,1204,150+0.36%167,8002572億5520万+8.78%20.471.02
01/144,1854,2404,1104,135-1.08%246,6002563億2536万+8.96%20.391.02
01/134,1854,1954,1254,180+1.33%222,1002591億1488万+10.73%20.621.03
01/124,0654,1454,0654,125-0.12%206,2002557億547万+9.88%20.341.01
01/084,0004,1303,9804,130+4.56%357,2002560億1542万+10.61%20.371.01
01/073,8903,9903,8903,950+3.95%327,6002448億5736万+6.44%19.480.97
01/063,7503,8203,7253,800+1.47%228,2002355億5898万+2.9%18.740.93
01/053,6653,7553,6653,745+1.77%194,3002321億4957万+1.79%18.470.92
01/043,7353,7353,6353,680-1.47%120,3002281億2027万+0.11%18.150.9
2020
12/303,7903,7903,7153,735-0.93%139,1002315億2968万+1.72%18.420.92
12/293,7553,8053,7353,770+0.8%164,0002336億9930万+2.84%18.590.93
12/283,7853,7953,7153,740-0.8%116,8002318億3963万+2.3%18.450.92
12/253,7253,7803,7253,770+1.34%154,7002336億9930万+3.4%18.590.93
12/243,7253,7503,7003,720+1.36%115,6002305億9984万+2.39%18.350.91
12/233,6703,6853,6203,670-0.14%173,0002275億38万+1.21%18.10.9
12/223,7703,7753,6653,675-3.16%188,4002278億1033万+1.38%18.130.9
12/213,7303,7953,7303,795+2.29%168,5002352億4903万+4.72%18.720.93
12/183,7453,7503,6753,710-0.67%224,6002299億7995万+2.71%18.30.91
12/173,8153,8203,7153,735-1.71%259,8002315億2968万+3.58%18.420.92
12/163,6753,8053,6753,800+3.68%312,2002355億5898万+5.58%18.740.93
12/153,6003,6753,5703,665+0.55%131,3002271億9043万+2.32%18.080.9
12/143,6653,7003,6353,645-0.55%119,1002259億5065万+2.27%17.980.89
12/113,6603,7103,6403,6650%413,7002271億9043万+3.39%18.080.9
12/103,7403,7603,6603,665-1.48%195,3002271億9043万+4.03%18.080.9
12/093,6403,7403,6353,720+2.2%227,1002305億9984万+6.13%18.350.91
12/083,6853,6953,6403,640-0.14%184,0002256億4070万+4.66%17.950.89
12/073,7353,7503,6253,645-0.55%226,4002259億5065万+5.62%17.980.89
12/043,6103,6653,6003,665+1.52%248,2002271億9043万+6.98%18.080.9
12/033,5653,6203,5553,610+1.26%144,4002237億8103万+6.15%17.80.89
12/023,5253,5753,5053,565+1.86%269,8002209億9151万+5.38%17.580.88
12/013,4953,5203,4703,500+1.45%191,1002169億6222万+3.86%17.260.86
11/303,6303,6303,4353,450-5.61%357,1002138億6276万+2.71%17.020.85
11/273,6003,6603,5803,655+2.09%616,3002265億7054万+9.17%18.030.9
11/263,5803,6003,5303,580-0.42%229,5002219億2135万+7.54%17.660.88
11/253,6253,6603,5853,595+2.42%248,7002228億5119万+8.64%17.730.88
11/243,5603,5803,4953,510+0.57%256,7002175億8211万+6.69%17.310.86
11/203,4453,4903,4103,490+1.01%147,4002163億4232万+6.63%17.210.86
11/193,5203,5403,4253,455-2.26%307,1002141億7270万+6.05%17.040.85
11/183,6203,6203,5053,535-3.55%315,9002191億3184万+8.97%17.430.87
11/173,6353,6653,5903,665+0.96%190,0002271億9043万+13.54%18.080.9
11/163,6003,6353,5853,630+3.71%264,6002250億2081万+13.23%17.90.89
11/133,5403,5503,4453,500-1.69%325,2002169億6222万+9.82%17.260.86
11/123,5203,5953,5003,560-0.42%504,3002206億8157万+12.2%17.560.87
11/113,4903,6053,4653,575+6.56%570,9002216億1141万+13.31%17.630.88
11/103,4003,4303,2753,355+4.19%421,8002079億7378万+6.92%16.550.82
11/093,2203,2403,1753,220+1.42%271,1001996億524万+2.97%15.880.79
11/063,1103,2003,1053,175+1.76%294,4001968億1572万+1.83%15.660.78
11/053,1753,1753,0553,120-2.5%454,2001934億632万+0.19%15.390.77
11/043,1153,2303,0853,200+5.09%737,0001983億6545万+2.66%15.780.79
11/023,0003,0653,0003,045+2.28%187,7001887億5713万-2.31%15.020.75
10/303,0353,0352,9582,977-1.42%245,7001845億4186万-4.58%14.680.73
10/292,9803,0402,9743,020-0.82%143,4001872億740万-3.39%14.890.74
10/283,1253,1253,0203,045-3.64%183,2001887億5713万-2.81%15.020.75
10/273,2053,2053,1603,160-2.02%122,9001958億8589万+0.54%15.590.78
10/263,2103,2353,2053,225-0.31%104,6001999億1518万+2.48%15.910.79
10/233,2053,2553,1903,235+2.05%226,7002005億3508万+2.67%15.960.79
10/223,1953,2253,1603,170-0.31%197,8001965億578万+0.48%15.630.78
10/213,1453,1953,1303,180+2.75%193,0001971億2567万+0.44%15.680.78
10/203,1053,1303,0803,095-0.8%173,5001918億5659万-2.49%15.260.76
10/193,1003,1453,0953,120+1.46%115,6001934億632万-2.1%15.390.77
10/163,0803,1203,0753,075-1.13%174,1001906億1680万-3.79%15.170.76
10/153,1153,1403,1003,110-0.32%156,4001927億8643万-3.05%15.340.76
10/143,1253,1253,0953,1200%195,2001934億632万-3.02%15.390.77
10/133,1253,1403,0953,120-0.32%160,6001934億632万-3.26%15.390.77
10/123,1203,1453,1103,130-0.48%138,4001940億2621万-3.19%15.440.77
10/093,1453,1653,1253,1450%206,4001949億5605万-2.93%15.510.77
10/083,1703,1903,1453,145+0.64%231,3001949億5605万-3.11%15.510.77
10/073,1203,1453,1003,125-0.32%178,6001937億1626万-3.91%15.410.77
10/063,1203,1653,1153,135+1.62%191,8001943億3616万-3.8%15.460.77
10/053,0653,1153,0503,085+2.9%182,7001912億3670万-5.51%15.220.76
10/023,0403,0752,9872,998-2.66%326,3001858億4363万-8.4%14.790.74
09/303,1603,1803,0753,080-2.99%281,2001909億2675万-6.3%15.190.76
09/293,2003,2153,1603,175-0.94%166,3001968億1572万-3.58%15.660.78
09/283,1803,2153,1703,205+2.4%221,3001986億7540万-2.73%15.810.79
09/253,1803,1803,1253,130+0.32%185,5001940億2621万-5.04%15.440.77
09/243,1753,1753,1003,120-2.65%219,4001934億632万-5.43%15.390.77
09/233,2203,2403,1903,205-2.29%170,3001986億7540万-3.03%15.810.79
09/183,2703,2903,2353,280+0.77%248,9002033億2459万-0.82%16.180.81
09/173,3153,3353,2553,255-2.11%160,8002017億7486万-1.54%16.050.8
09/163,3303,3353,3053,325-0.3%135,6002061億1410万+0.54%16.40.82
09/153,4453,4453,3303,335-3.19%181,9002067億3400万+0.88%16.450.82
09/143,4103,4553,4103,445+1.62%155,2002135億5281万+4.3%16.990.85
09/113,4053,4053,3653,390-0.73%294,2002101億4340万+2.82%16.720.83
09/103,3703,4253,3553,415+1.94%210,4002116億9313万+3.55%16.840.84
09/093,2753,3553,2603,350-0.74%244,6002076億6384万+1.64%16.520.82
09/083,3503,3953,3453,375+0.9%117,1002092億1357万+2.55%16.650.83
09/073,3153,3753,3053,345+1.21%130,4002073億5389万+1.95%16.50.82
09/043,2853,3053,2553,305-0.45%135,1002048億7432万+1.04%16.30.81
09/033,3453,3603,3203,320+0.61%118,7002058億416万+1.65%16.370.82
09/023,3203,3203,2853,300-0.45%158,5002045億6437万+1.16%16.280.81
09/013,3053,3203,2803,315+0.61%113,7002054億9421万+1.62%16.350.81
08/313,3303,3553,2903,295+0.3%164,7002042億5443万+1.07%16.250.81
08/283,2753,3653,2703,285-0.15%217,0002036億3454万+0.83%16.20.81
08/273,3053,3053,2753,2900%120,8002039億4448万+1.08%16.230.81
08/263,3403,3403,2753,290-1.94%200,9002039億4448万+1.14%16.230.81
08/253,2953,3803,2753,355+4.03%305,0002079億7378万+3.17%16.550.82
08/243,2553,2653,2253,225-0.15%152,1001999億1518万-0.8%15.910.79
08/213,2453,2753,2303,230+0.31%192,2002002億2513万-0.83%15.930.79
08/203,2153,2253,1903,220+0.16%125,0001996億524万-1.29%15.880.79
08/193,2353,2453,2103,215-1.23%171,3001992億9529万-1.56%15.860.79

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4,150
2021/1/15
167,8002572億5520万+8.78%
3,815

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)
2021/01/15 vs 2020/12/30
11%(1.11倍)
過去安値
800円(2000/01/05)
419%(5.19倍)
4,150円(1/15)