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PERPBR
2019
10/183,7003,7403,6903,695+0.14%176,0002290億5011万+0.05%10.930.92
10/173,6903,7103,6503,690-0.94%190,9002287億4017万+0.11%10.920.92
10/163,7903,8103,7053,725-0.67%249,6002309億979万+1.33%11.020.93
10/153,7803,7853,7403,750+1.08%189,6002324億5952万+2.35%11.10.93
10/113,7203,7353,6653,710+0.95%200,9002299億7995万+1.56%10.980.92
10/103,6803,7003,6253,675+0.55%234,0002278億1033万+0.96%10.880.91
10/093,6353,6753,6303,655-0.27%210,6002265億7054万+0.69%10.820.91
10/083,6753,7103,6603,665+0.55%129,5002271億9043万+1.3%10.850.91
10/073,6653,6853,6453,645-0.68%101,2002259億5065万+1.03%10.790.91
10/043,6603,6853,6303,670-0.54%133,9002275億38万+2%10.860.91
10/033,6653,6903,6603,690-1.86%113,6002287億4017万+2.9%10.920.92
10/023,6853,7753,6703,760+1.35%185,8002330億7941万+5.23%11.130.93
10/013,6603,7253,6603,710+0.54%221,8002299億7995万+4.3%10.980.92
09/303,7103,7153,6653,690-0.67%184,6002287億4017万+4.09%10.920.92
09/273,7603,7603,6753,715-1.2%157,1002302億8990万+5.12%10.990.92
09/263,7803,7903,7503,760+0.27%170,3002330億7941万+6.7%11.130.93
09/253,6903,7603,6703,750+0.27%142,8002324億5952万+6.72%11.10.93
09/243,7103,7803,7053,740+0.13%154,9002318億3963万+6.7%11.070.93
09/203,7253,7653,6903,735+1.36%312,7002315億2968万+6.84%11.050.93
09/193,6603,7103,6503,685+1.24%229,5002284億3022万+5.65%10.90.92
09/183,6503,6503,6003,640-0.95%381,0002256億4070万+4.54%10.770.91
09/173,6953,7153,6653,675-0.54%159,5002278億1033万+5.88%10.880.91
09/133,6653,7003,6253,695+1.93%394,1002290億5011万+6.92%10.930.92
09/123,6203,6453,6103,625+1.4%286,0002247億1087万+5.44%10.730.9
09/113,5753,5903,5203,575+1.85%214,7002216億1141万+4.44%10.580.89
09/103,5003,5203,4903,510+1.45%157,7002175億8211万+2.87%10.390.87
09/093,4203,4703,4153,460+1.02%179,4002144億8265万+1.73%10.240.86
09/063,4853,4903,4153,425-1.3%264,6002123億1303万+0.85%10.140.85
09/053,4253,5003,4253,470+2.36%365,4002151億254万+2.15%10.270.86
09/043,4353,4403,3853,390-0.44%231,1002101億4340万-0.18%10.030.84
09/033,3553,4303,3553,405+1.04%176,3002110億7324万+0.12%10.080.85
09/023,3753,4003,3403,370-0.88%323,6002089億362万-0.97%9.970.84
08/303,4103,4403,3853,400+0.15%243,1002107億6330万-0.21%10.060.85
08/293,3903,4003,3653,395+0.59%133,6002104億5335万-0.5%10.050.84
08/283,4053,4053,3703,375+0.45%181,3002092億1357万-1.26%9.990.84
08/273,4053,4103,3603,360-0.3%196,7002082億8373万-1.87%9.940.84
08/263,3453,3903,3253,370-1.32%233,9002089億362万-1.72%9.970.84
08/233,4203,4203,3703,415-0.15%213,8002116億9313万-0.55%10.110.85
08/223,4753,4753,4103,420-1.16%236,5002120億308万-0.44%10.120.85
08/213,4853,4953,4553,460-1.56%164,5002144億8265万+0.67%10.240.86
08/203,5253,5403,4703,515-0.14%219,7002178億9205万+2.27%10.40.87
08/193,5253,5553,4853,520+0.14%143,6002182億200万+2.53%10.420.88
08/163,4753,5253,4553,515-0.28%192,6002178億9205万+2.54%10.40.87
08/153,4503,5253,4453,525-0.7%277,9002185億1195万+3.01%10.430.88
08/143,4303,5653,4303,550+5.65%395,4002200億6168万+3.86%10.510.88
08/133,4103,4203,2853,360+2.28%704,6002082億8373万-1.61%9.940.84
08/093,3003,3153,2703,285+0.77%331,8002036億3454万-3.95%9.720.82
08/083,2503,2703,2403,260+0.15%245,2002020億8481万-4.93%9.650.81
08/073,2153,2653,1903,255-0.76%278,9002017億7486万-5.35%9.630.81
08/063,1453,2853,1303,280+1.39%333,5002033億2459万-4.93%9.710.82
08/053,3203,3303,2203,235-3.14%393,7002005億3508万-6.5%9.570.8
08/023,3803,3903,3203,340-3.05%371,1002070億4394万-3.72%9.880.83
08/013,4253,4603,4103,445-0.43%220,8002135億5281万-0.92%10.190.86
07/313,4753,5003,4503,460-1.28%339,3002144億8265万-0.55%10.240.86
07/303,4903,5253,4903,505+1.3%226,3002172億7216万+0.69%10.370.87
07/293,4753,4803,4253,460-0.14%162,9002144億8265万-0.63%10.240.86
07/263,5153,5203,4603,465-1.56%171,2002147億9259万-0.55%10.250.86
07/253,5303,5503,5003,520-0.85%246,8002182億200万+1.03%10.420.88
07/243,5453,5853,5403,550+0.85%313,0002200億6168万+1.92%10.510.88
07/233,5003,5303,4753,520+0.72%237,4002182億200万+1.24%10.420.88
07/223,5003,5203,4803,495+0.14%200,1002166億5227万+0.58%10.340.87
07/193,4453,4953,4303,490+1.6%245,7002163億4232万+0.43%10.330.87
07/183,5003,5103,4203,435-1.43%254,8002129億3292万-1.09%10.160.85
07/173,4553,5053,4553,485+0.87%211,0002160億3238万+0.29%10.310.87
07/163,4303,4653,4253,455+1.02%230,9002141億7270万-0.58%10.220.86
07/123,4403,4553,4203,420+0.74%237,0002120億308万-1.58%10.120.85
07/113,3603,4103,3553,395+0.74%181,6002104億5335万-2.36%10.050.84
07/103,3803,3853,3553,370-1.61%215,9002089億362万-3.08%9.970.84
07/093,4553,4553,4053,425-0.87%146,9002123億1303万-1.61%10.140.85
07/083,4803,4853,4503,455-1%140,1002141億7270万-0.69%10.220.86
07/053,5203,5253,4853,490-0.85%123,8002163億4232万+0.52%10.330.87
07/043,5303,5353,5003,520+0.28%118,6002182億200万+1.5%10.420.88
07/033,4903,5253,4753,510-0.71%145,7002175億8211万+1.27%10.390.87
07/023,5103,5403,4953,535+0.28%157,6002191億3184万+2.11%10.460.88
07/013,5453,5603,4903,525+2.03%198,7002185億1195万+2.03%10.430.88
06/283,4853,4953,4153,455-2.12%342,7002141億7270万+0.12%10.220.86
06/273,5253,5403,5053,530+1%169,2002188億2189万+2.35%10.450.88
06/263,5153,5453,4803,495-0.57%170,4002166億5227万+1.51%10.340.87
06/253,5253,5703,5103,515-0.28%193,7002178億9205万+2.18%10.40.87
06/243,5203,5403,5003,525+0.28%111,0002185億1195万+2.62%10.430.88
06/213,4903,5353,4753,515+1.3%238,7002178億9205万+2.51%10.40.87
06/203,5203,5253,4553,470-0.57%193,2002151億254万+1.31%10.270.86
06/193,4653,5053,4653,490+2.2%208,5002163億4232万+2.05%10.330.87
06/183,4703,4853,4103,415-1.44%130,9002116億9313万0%10.110.85
06/173,4803,5053,4503,465-0.57%191,6002147億9259万+1.55%10.250.86
06/143,4853,5003,4703,485+0.87%269,2002160億3238万+2.14%10.310.87
06/133,4603,4653,4303,455-0.86%174,1002141億7270万+1.29%10.220.86
06/123,4903,5003,4753,485+0.29%148,9002160億3238万+2.2%10.310.87
06/113,4553,4853,4403,475+0.43%113,9002154億1249万+1.91%10.280.86
06/103,4903,5003,4403,460+0.14%196,4002144億8265万+1.38%10.240.86
06/073,3803,4553,3703,455+1.17%121,2002141億7270万+1.05%10.220.86
06/063,4253,4503,4153,415-1.3%117,2002116億9313万-0.38%10.110.85
06/053,4103,4703,4003,460+2.82%186,5002144億8265万+0.58%10.240.86
06/043,3453,3653,3053,365+1.97%220,4002085億9367万-2.52%9.960.84
06/033,3103,3203,2803,300-2.65%208,4002045億6437万-4.84%9.770.82
05/313,4103,4253,3653,390-2.02%262,0002101億4340万-2.73%10.030.84
05/303,4103,4653,4103,460+1.32%202,0002144億8265万-1.11%10.240.86
05/293,3853,4303,3353,415+1.49%338,6002116億9313万-2.73%10.110.85
05/283,3803,4203,3653,365-1.46%272,7002085億9367万-4.57%9.960.84
05/273,4103,4303,3853,415+0.59%157,4002116億9313万-3.61%10.110.85

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
176,0002290億5011万+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)