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PERPBR
2020
06/013,4703,5253,4453,490+0.87%254,0002163億4232万+12.8%11.870.83
05/293,4403,4703,3853,460-1.42%463,8002144億8265万+12.78%11.770.83
05/283,5603,6103,4153,510+0.14%635,8002175億8211万+15.27%11.940.84
05/273,4503,5603,4053,505+10.57%824,8002172億7216万+16.02%11.930.84
05/263,1603,1853,1153,170+0.48%350,3001965億578万+5.84%10.790.76
05/253,1853,1853,1453,155+0.96%184,1001955億7594万+5.8%10.730.75
05/223,2353,2353,1153,125-2.19%191,2001937億1626万+5.11%10.630.75
05/213,2103,2303,1603,195+0.63%217,2001980億5551万+7.9%10.870.76
05/203,2003,2053,1403,175-0.31%227,9001968億1572万+7.63%10.80.76
05/193,2153,2203,1653,185+3.07%306,6001974億3562万+8.44%10.840.76
05/183,0603,1003,0403,090+2.66%285,8001915億4664万+5.68%10.510.74
05/153,0503,0502,9513,010+1.11%182,9001865億8751万+3.33%10.240.72
05/143,0003,0452,9752,977-1.75%189,6001845億4186万+2.51%10.130.71
05/133,0203,0702,9953,030-2.57%206,1001878億2729万+4.77%10.310.72
05/123,1153,1453,0503,110-0.32%212,0001927億8643万+8.02%10.580.74
05/113,0553,1503,0553,120+3.31%322,1001934億632万+9.01%10.620.74
05/082,9003,0402,8653,020+6.75%460,4001872億740万+5.93%10.280.72
05/072,8532,8592,8052,829-1.6%244,7001753億6746万-0.42%9.630.68
05/012,9592,9592,8632,875-4.49%245,5001782億1896万+1.09%9.780.69
04/303,0253,0702,9793,010+3.61%243,2001865億8751万+5.84%10.240.72
04/282,9112,9382,8682,905-0.95%234,1001800億7864万+2.22%9.880.69
04/272,8622,9402,8482,933+4.3%237,1001818億1434万+3.57%9.980.7
04/242,8912,8912,8032,812-2.73%247,2001743億1364万-0.07%9.570.67
04/232,7972,8912,7942,891+4.82%178,8001792億1079万+3.47%9.840.69
04/222,7922,8422,7332,758-2.96%234,6001709億6623万-0.58%9.380.66
04/212,8452,8762,8152,842-1.35%175,0001761億7332万+2.78%9.670.68
04/202,8512,8952,8252,881-1.06%234,6001785億9090万+4.65%9.80.69
04/172,8772,9482,8772,912+1.71%246,5001805億1256万+6.24%9.910.69
04/162,8162,8852,8122,863+0.32%314,3001774億7509万+4.68%9.740.68
04/152,8672,8722,8022,854-2.16%338,9001769億1719万+4.31%9.710.68
04/142,8582,9312,8202,917+3.11%166,2001808億2251万+6.5%9.920.7
04/132,9252,9252,8212,829-3.55%151,8001753億6746万+3.32%9.630.68
04/102,8992,9422,8002,933+3.27%312,4001818億1434万+6.62%9.980.7
04/092,8642,8642,8012,840-0.32%195,5001760億4934万+2.71%9.660.68
04/082,8662,8842,7852,849+0.67%296,0001766億724万+2.33%9.690.68
04/072,8402,8992,7662,830+1.43%365,6001754億2945万+0.93%9.630.68
04/062,6262,8182,6082,790+4.26%255,6001729億4988万-1.45%9.490.67
04/032,6832,7272,6472,676-0.3%304,2001658億8311万-6.5%9.10.64
04/022,6932,7672,6802,684-0.74%364,5001663億7902万-7.51%9.130.64
04/012,8192,8852,6852,704-4.42%336,4001676億1881万-8.09%9.20.65
03/312,8062,8582,7452,829+1.54%465,0001753億6746万-5.19%9.630.68
03/302,7332,7862,6912,786-3.57%343,4001727億192万-7.99%9.480.66
03/272,9292,9912,8232,889+0.35%551,8001790億8681万-6.02%9.830.69
03/262,8902,9212,8102,879-3%289,3001784億6692万-7.55%9.80.69
03/252,9492,9922,8802,968+12.04%638,0001839億8396万-5.84%10.10.71
03/242,5502,6512,5212,649+7.03%505,4001642億940万-16.91%9.010.63
03/232,4192,5132,3832,475+6.73%823,1001534億2328万-23.56%8.420.59
03/192,4542,4632,2012,319-3.54%971,9001437億5296万-29.75%7.890.55
03/182,5392,5492,4002,404-4.79%1,076,0001490億2205万-28.62%8.180.57
03/172,5012,5732,4122,525-0.55%1,063,1001565億2274万-26.45%8.590.6
03/162,6242,6522,5322,539-1.82%544,4001573億9059万-27.35%8.640.61
03/132,6502,6872,5082,586-5.96%786,1001603億408万-27.3%8.80.62
03/122,8422,8762,7252,750-5.14%559,6001704億7031万-23.89%9.360.66
03/112,9262,9832,8912,899-0.99%520,3001797億670万-20.77%9.860.69
03/102,8002,9452,7272,928+1.24%523,2001815億439万-20.84%9.960.7
03/093,0303,0602,8682,892-8.34%553,4001792億7278万-22.67%9.840.69
03/063,2203,2453,1303,155-4.1%334,8001955億7594万-16.56%10.730.75
03/053,3403,3553,2703,290-0.75%418,0002039億4448万-13.74%11.190.79
03/043,3153,3653,2803,315-0.75%404,8002054億9421万-13.67%11.280.79
03/033,5453,5603,3353,340-4.71%563,0002070億4394万-13.65%11.360.8
03/023,4703,5603,4553,505-1.68%488,0002172億7216万-10.11%11.930.84
02/283,5703,5953,5253,565-2.86%515,4002209億9151万-9.13%12.130.85
02/273,7103,7203,6503,670-0.81%444,8002275億38万-7.07%12.490.88
02/263,6703,7053,6353,700-0.94%299,7002293億6006万-6.78%12.590.88
02/253,7253,8003,7253,735-4.84%281,6002315億2968万-6.41%12.710.89
02/213,9053,9453,8953,925-0.38%201,6002433億763万-2.07%13.350.94
02/203,9603,9953,9253,940+1.16%275,8002442億3747万-1.89%13.410.94
02/193,8853,9103,8753,895+1.43%239,8002414億4795万-3.23%13.250.93
02/183,8403,8703,8153,840-0.52%215,6002380億3855万-4.88%13.070.92
02/173,8553,8753,7903,860-1.28%295,3002392億7833万-4.64%13.130.92
02/144,0054,0053,8803,910-3.46%486,9002423億7779万-3.67%13.30.93
02/133,8904,0853,8654,050+1.5%571,4002510億5628万-0.3%13.780.97
02/124,0204,0453,9753,990-0.87%246,6002473億3693万-1.77%13.580.95
02/103,9954,0553,9854,025-1.11%171,1002495億655万-0.91%13.690.96
02/074,0904,1054,0554,070-0.37%169,0002522億9606万+0.15%13.850.97
02/064,0754,1354,0654,085+2.51%271,4002532億2590万+0.49%13.90.97
02/053,9554,0153,9553,985+1.79%194,0002470億2698万-1.94%13.560.95
02/043,8303,9253,8253,915+0.9%202,6002426億8774万-3.74%13.320.93
02/033,8503,9053,8453,880-2.39%252,0002405億1811万-4.74%13.20.93
01/313,9503,9853,9303,975+2.05%193,1002464億709万-2.6%13.520.95
01/303,9503,9703,8703,895-2.26%288,1002414億4795万-4.74%13.250.93
01/293,9453,9853,9353,985+0.89%170,6002470億2698万-2.83%13.560.95
01/283,9703,9703,9053,950-1.5%277,4002448億5736万-3.85%13.440.94
01/273,9904,0303,9854,010-2.43%254,6002485億7671万-2.65%13.640.96
01/244,1104,1254,0854,110+0.12%182,7002547億7563万-0.39%13.980.98
01/234,1554,1554,0954,105-2.61%322,9002544億6569万-0.61%13.970.98
01/224,1604,2304,1604,215+0.84%325,8002612億8450万+2.06%14.341.01
01/214,2154,2454,1604,180-1.3%278,2002591億1488万+1.31%14.221
01/204,2354,2704,2204,235+1.44%287,9002625億2428万+2.67%14.411.01
01/174,1354,1904,1304,175+1.09%274,6002588億493万+1.36%14.21
01/164,1404,1454,1154,130-0.84%199,7002560億1542万+0.34%14.050.99
01/154,1904,1904,1354,165-0.72%266,0002581億8504万+1.34%14.170.99
01/144,1754,2554,1704,195+1.94%408,8002600億4471万+2.34%14.271
01/104,1304,1354,1004,115-0.24%249,2002550億8558万+0.61%140.98
01/094,0604,1504,0604,125+3.38%302,4002557億547万+1.03%14.030.98
01/084,0104,0203,9603,990-1.36%271,7002473億3693万-2.09%13.580.95
01/074,0004,0554,0004,045+1.13%224,0002507億4633万-0.66%13.760.97
01/063,9654,0003,9504,000-1.84%225,4002479億5682万-1.62%13.610.95
2019
12/304,0604,0954,0254,0750%207,9002526億601万+0.3%13.860.98
12/274,0754,1054,0654,0750%123,4002526億601万+0.42%13.860.98

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
254,0002163億4232万+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)