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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 01/15 | 4,205 | 4,215 | 4,120 | 4,150 | +0.36% | 167,800 | 2572億5520万 | +8.78% | 20.47 | 1.02 |
| 01/14 | 4,185 | 4,240 | 4,110 | 4,135 | -1.08% | 246,600 | 2563億2536万 | +8.96% | 20.39 | 1.02 |
| 01/13 | 4,185 | 4,195 | 4,125 | 4,180 | +1.33% | 222,100 | 2591億1488万 | +10.73% | 20.62 | 1.03 |
| 01/12 | 4,065 | 4,145 | 4,065 | 4,125 | -0.12% | 206,200 | 2557億547万 | +9.88% | 20.34 | 1.01 |
| 01/08 | 4,000 | 4,130 | 3,980 | 4,130 | +4.56% | 357,200 | 2560億1542万 | +10.61% | 20.37 | 1.01 |
| 01/07 | 3,890 | 3,990 | 3,890 | 3,950 | +3.95% | 327,600 | 2448億5736万 | +6.44% | 19.48 | 0.97 |
| 01/06 | 3,750 | 3,820 | 3,725 | 3,800 | +1.47% | 228,200 | 2355億5898万 | +2.9% | 18.74 | 0.93 |
| 01/05 | 3,665 | 3,755 | 3,665 | 3,745 | +1.77% | 194,300 | 2321億4957万 | +1.79% | 18.47 | 0.92 |
| 01/04 | 3,735 | 3,735 | 3,635 | 3,680 | -1.47% | 120,300 | 2281億2027万 | +0.11% | 18.15 | 0.9 |
| 2020 | ||||||||||
| 12/30 | 3,790 | 3,790 | 3,715 | 3,735 | -0.93% | 139,100 | 2315億2968万 | +1.72% | 18.42 | 0.92 |
| 12/29 | 3,755 | 3,805 | 3,735 | 3,770 | +0.8% | 164,000 | 2336億9930万 | +2.84% | 18.59 | 0.93 |
| 12/28 | 3,785 | 3,795 | 3,715 | 3,740 | -0.8% | 116,800 | 2318億3963万 | +2.3% | 18.45 | 0.92 |
| 12/25 | 3,725 | 3,780 | 3,725 | 3,770 | +1.34% | 154,700 | 2336億9930万 | +3.4% | 18.59 | 0.93 |
| 12/24 | 3,725 | 3,750 | 3,700 | 3,720 | +1.36% | 115,600 | 2305億9984万 | +2.39% | 18.35 | 0.91 |
| 12/23 | 3,670 | 3,685 | 3,620 | 3,670 | -0.14% | 173,000 | 2275億38万 | +1.21% | 18.1 | 0.9 |
| 12/22 | 3,770 | 3,775 | 3,665 | 3,675 | -3.16% | 188,400 | 2278億1033万 | +1.38% | 18.13 | 0.9 |
| 12/21 | 3,730 | 3,795 | 3,730 | 3,795 | +2.29% | 168,500 | 2352億4903万 | +4.72% | 18.72 | 0.93 |
| 12/18 | 3,745 | 3,750 | 3,675 | 3,710 | -0.67% | 224,600 | 2299億7995万 | +2.71% | 18.3 | 0.91 |
| 12/17 | 3,815 | 3,820 | 3,715 | 3,735 | -1.71% | 259,800 | 2315億2968万 | +3.58% | 18.42 | 0.92 |
| 12/16 | 3,675 | 3,805 | 3,675 | 3,800 | +3.68% | 312,200 | 2355億5898万 | +5.58% | 18.74 | 0.93 |
| 12/15 | 3,600 | 3,675 | 3,570 | 3,665 | +0.55% | 131,300 | 2271億9043万 | +2.32% | 18.08 | 0.9 |
| 12/14 | 3,665 | 3,700 | 3,635 | 3,645 | -0.55% | 119,100 | 2259億5065万 | +2.27% | 17.98 | 0.89 |
| 12/11 | 3,660 | 3,710 | 3,640 | 3,665 | 0% | 413,700 | 2271億9043万 | +3.39% | 18.08 | 0.9 |
| 12/10 | 3,740 | 3,760 | 3,660 | 3,665 | -1.48% | 195,300 | 2271億9043万 | +4.03% | 18.08 | 0.9 |
| 12/09 | 3,640 | 3,740 | 3,635 | 3,720 | +2.2% | 227,100 | 2305億9984万 | +6.13% | 18.35 | 0.91 |
| 12/08 | 3,685 | 3,695 | 3,640 | 3,640 | -0.14% | 184,000 | 2256億4070万 | +4.66% | 17.95 | 0.89 |
| 12/07 | 3,735 | 3,750 | 3,625 | 3,645 | -0.55% | 226,400 | 2259億5065万 | +5.62% | 17.98 | 0.89 |
| 12/04 | 3,610 | 3,665 | 3,600 | 3,665 | +1.52% | 248,200 | 2271億9043万 | +6.98% | 18.08 | 0.9 |
| 12/03 | 3,565 | 3,620 | 3,555 | 3,610 | +1.26% | 144,400 | 2237億8103万 | +6.15% | 17.8 | 0.89 |
| 12/02 | 3,525 | 3,575 | 3,505 | 3,565 | +1.86% | 269,800 | 2209億9151万 | +5.38% | 17.58 | 0.88 |
| 12/01 | 3,495 | 3,520 | 3,470 | 3,500 | +1.45% | 191,100 | 2169億6222万 | +3.86% | 17.26 | 0.86 |
| 11/30 | 3,630 | 3,630 | 3,435 | 3,450 | -5.61% | 357,100 | 2138億6276万 | +2.71% | 17.02 | 0.85 |
| 11/27 | 3,600 | 3,660 | 3,580 | 3,655 | +2.09% | 616,300 | 2265億7054万 | +9.17% | 18.03 | 0.9 |
| 11/26 | 3,580 | 3,600 | 3,530 | 3,580 | -0.42% | 229,500 | 2219億2135万 | +7.54% | 17.66 | 0.88 |
| 11/25 | 3,625 | 3,660 | 3,585 | 3,595 | +2.42% | 248,700 | 2228億5119万 | +8.64% | 17.73 | 0.88 |
| 11/24 | 3,560 | 3,580 | 3,495 | 3,510 | +0.57% | 256,700 | 2175億8211万 | +6.69% | 17.31 | 0.86 |
| 11/20 | 3,445 | 3,490 | 3,410 | 3,490 | +1.01% | 147,400 | 2163億4232万 | +6.63% | 17.21 | 0.86 |
| 11/19 | 3,520 | 3,540 | 3,425 | 3,455 | -2.26% | 307,100 | 2141億7270万 | +6.05% | 17.04 | 0.85 |
| 11/18 | 3,620 | 3,620 | 3,505 | 3,535 | -3.55% | 315,900 | 2191億3184万 | +8.97% | 17.43 | 0.87 |
| 11/17 | 3,635 | 3,665 | 3,590 | 3,665 | +0.96% | 190,000 | 2271億9043万 | +13.54% | 18.08 | 0.9 |
| 11/16 | 3,600 | 3,635 | 3,585 | 3,630 | +3.71% | 264,600 | 2250億2081万 | +13.23% | 17.9 | 0.89 |
| 11/13 | 3,540 | 3,550 | 3,445 | 3,500 | -1.69% | 325,200 | 2169億6222万 | +9.82% | 17.26 | 0.86 |
| 11/12 | 3,520 | 3,595 | 3,500 | 3,560 | -0.42% | 504,300 | 2206億8157万 | +12.2% | 17.56 | 0.87 |
| 11/11 | 3,490 | 3,605 | 3,465 | 3,575 | +6.56% | 570,900 | 2216億1141万 | +13.31% | 17.63 | 0.88 |
| 11/10 | 3,400 | 3,430 | 3,275 | 3,355 | +4.19% | 421,800 | 2079億7378万 | +6.92% | 16.55 | 0.82 |
| 11/09 | 3,220 | 3,240 | 3,175 | 3,220 | +1.42% | 271,100 | 1996億524万 | +2.97% | 15.88 | 0.79 |
| 11/06 | 3,110 | 3,200 | 3,105 | 3,175 | +1.76% | 294,400 | 1968億1572万 | +1.83% | 15.66 | 0.78 |
| 11/05 | 3,175 | 3,175 | 3,055 | 3,120 | -2.5% | 454,200 | 1934億632万 | +0.19% | 15.39 | 0.77 |
| 11/04 | 3,115 | 3,230 | 3,085 | 3,200 | +5.09% | 737,000 | 1983億6545万 | +2.66% | 15.78 | 0.79 |
| 11/02 | 3,000 | 3,065 | 3,000 | 3,045 | +2.28% | 187,700 | 1887億5713万 | -2.31% | 15.02 | 0.75 |
| 10/30 | 3,035 | 3,035 | 2,958 | 2,977 | -1.42% | 245,700 | 1845億4186万 | -4.58% | 14.68 | 0.73 |
| 10/29 | 2,980 | 3,040 | 2,974 | 3,020 | -0.82% | 143,400 | 1872億740万 | -3.39% | 14.89 | 0.74 |
| 10/28 | 3,125 | 3,125 | 3,020 | 3,045 | -3.64% | 183,200 | 1887億5713万 | -2.81% | 15.02 | 0.75 |
| 10/27 | 3,205 | 3,205 | 3,160 | 3,160 | -2.02% | 122,900 | 1958億8589万 | +0.54% | 15.59 | 0.78 |
| 10/26 | 3,210 | 3,235 | 3,205 | 3,225 | -0.31% | 104,600 | 1999億1518万 | +2.48% | 15.91 | 0.79 |
| 10/23 | 3,205 | 3,255 | 3,190 | 3,235 | +2.05% | 226,700 | 2005億3508万 | +2.67% | 15.96 | 0.79 |
| 10/22 | 3,195 | 3,225 | 3,160 | 3,170 | -0.31% | 197,800 | 1965億578万 | +0.48% | 15.63 | 0.78 |
| 10/21 | 3,145 | 3,195 | 3,130 | 3,180 | +2.75% | 193,000 | 1971億2567万 | +0.44% | 15.68 | 0.78 |
| 10/20 | 3,105 | 3,130 | 3,080 | 3,095 | -0.8% | 173,500 | 1918億5659万 | -2.49% | 15.26 | 0.76 |
| 10/19 | 3,100 | 3,145 | 3,095 | 3,120 | +1.46% | 115,600 | 1934億632万 | -2.1% | 15.39 | 0.77 |
| 10/16 | 3,080 | 3,120 | 3,075 | 3,075 | -1.13% | 174,100 | 1906億1680万 | -3.79% | 15.17 | 0.76 |
| 10/15 | 3,115 | 3,140 | 3,100 | 3,110 | -0.32% | 156,400 | 1927億8643万 | -3.05% | 15.34 | 0.76 |
| 10/14 | 3,125 | 3,125 | 3,095 | 3,120 | 0% | 195,200 | 1934億632万 | -3.02% | 15.39 | 0.77 |
| 10/13 | 3,125 | 3,140 | 3,095 | 3,120 | -0.32% | 160,600 | 1934億632万 | -3.26% | 15.39 | 0.77 |
| 10/12 | 3,120 | 3,145 | 3,110 | 3,130 | -0.48% | 138,400 | 1940億2621万 | -3.19% | 15.44 | 0.77 |
| 10/09 | 3,145 | 3,165 | 3,125 | 3,145 | 0% | 206,400 | 1949億5605万 | -2.93% | 15.51 | 0.77 |
| 10/08 | 3,170 | 3,190 | 3,145 | 3,145 | +0.64% | 231,300 | 1949億5605万 | -3.11% | 15.51 | 0.77 |
| 10/07 | 3,120 | 3,145 | 3,100 | 3,125 | -0.32% | 178,600 | 1937億1626万 | -3.91% | 15.41 | 0.77 |
| 10/06 | 3,120 | 3,165 | 3,115 | 3,135 | +1.62% | 191,800 | 1943億3616万 | -3.8% | 15.46 | 0.77 |
| 10/05 | 3,065 | 3,115 | 3,050 | 3,085 | +2.9% | 182,700 | 1912億3670万 | -5.51% | 15.22 | 0.76 |
| 10/02 | 3,040 | 3,075 | 2,987 | 2,998 | -2.66% | 326,300 | 1858億4363万 | -8.4% | 14.79 | 0.74 |
| 09/30 | 3,160 | 3,180 | 3,075 | 3,080 | -2.99% | 281,200 | 1909億2675万 | -6.3% | 15.19 | 0.76 |
| 09/29 | 3,200 | 3,215 | 3,160 | 3,175 | -0.94% | 166,300 | 1968億1572万 | -3.58% | 15.66 | 0.78 |
| 09/28 | 3,180 | 3,215 | 3,170 | 3,205 | +2.4% | 221,300 | 1986億7540万 | -2.73% | 15.81 | 0.79 |
| 09/25 | 3,180 | 3,180 | 3,125 | 3,130 | +0.32% | 185,500 | 1940億2621万 | -5.04% | 15.44 | 0.77 |
| 09/24 | 3,175 | 3,175 | 3,100 | 3,120 | -2.65% | 219,400 | 1934億632万 | -5.43% | 15.39 | 0.77 |
| 09/23 | 3,220 | 3,240 | 3,190 | 3,205 | -2.29% | 170,300 | 1986億7540万 | -3.03% | 15.81 | 0.79 |
| 09/18 | 3,270 | 3,290 | 3,235 | 3,280 | +0.77% | 248,900 | 2033億2459万 | -0.82% | 16.18 | 0.81 |
| 09/17 | 3,315 | 3,335 | 3,255 | 3,255 | -2.11% | 160,800 | 2017億7486万 | -1.54% | 16.05 | 0.8 |
| 09/16 | 3,330 | 3,335 | 3,305 | 3,325 | -0.3% | 135,600 | 2061億1410万 | +0.54% | 16.4 | 0.82 |
| 09/15 | 3,445 | 3,445 | 3,330 | 3,335 | -3.19% | 181,900 | 2067億3400万 | +0.88% | 16.45 | 0.82 |
| 09/14 | 3,410 | 3,455 | 3,410 | 3,445 | +1.62% | 155,200 | 2135億5281万 | +4.3% | 16.99 | 0.85 |
| 09/11 | 3,405 | 3,405 | 3,365 | 3,390 | -0.73% | 294,200 | 2101億4340万 | +2.82% | 16.72 | 0.83 |
| 09/10 | 3,370 | 3,425 | 3,355 | 3,415 | +1.94% | 210,400 | 2116億9313万 | +3.55% | 16.84 | 0.84 |
| 09/09 | 3,275 | 3,355 | 3,260 | 3,350 | -0.74% | 244,600 | 2076億6384万 | +1.64% | 16.52 | 0.82 |
| 09/08 | 3,350 | 3,395 | 3,345 | 3,375 | +0.9% | 117,100 | 2092億1357万 | +2.55% | 16.65 | 0.83 |
| 09/07 | 3,315 | 3,375 | 3,305 | 3,345 | +1.21% | 130,400 | 2073億5389万 | +1.95% | 16.5 | 0.82 |
| 09/04 | 3,285 | 3,305 | 3,255 | 3,305 | -0.45% | 135,100 | 2048億7432万 | +1.04% | 16.3 | 0.81 |
| 09/03 | 3,345 | 3,360 | 3,320 | 3,320 | +0.61% | 118,700 | 2058億416万 | +1.65% | 16.37 | 0.82 |
| 09/02 | 3,320 | 3,320 | 3,285 | 3,300 | -0.45% | 158,500 | 2045億6437万 | +1.16% | 16.28 | 0.81 |
| 09/01 | 3,305 | 3,320 | 3,280 | 3,315 | +0.61% | 113,700 | 2054億9421万 | +1.62% | 16.35 | 0.81 |
| 08/31 | 3,330 | 3,355 | 3,290 | 3,295 | +0.3% | 164,700 | 2042億5443万 | +1.07% | 16.25 | 0.81 |
| 08/28 | 3,275 | 3,365 | 3,270 | 3,285 | -0.15% | 217,000 | 2036億3454万 | +0.83% | 16.2 | 0.81 |
| 08/27 | 3,305 | 3,305 | 3,275 | 3,290 | 0% | 120,800 | 2039億4448万 | +1.08% | 16.23 | 0.81 |
| 08/26 | 3,340 | 3,340 | 3,275 | 3,290 | -1.94% | 200,900 | 2039億4448万 | +1.14% | 16.23 | 0.81 |
| 08/25 | 3,295 | 3,380 | 3,275 | 3,355 | +4.03% | 305,000 | 2079億7378万 | +3.17% | 16.55 | 0.82 |
| 08/24 | 3,255 | 3,265 | 3,225 | 3,225 | -0.15% | 152,100 | 1999億1518万 | -0.8% | 15.91 | 0.79 |
| 08/21 | 3,245 | 3,275 | 3,230 | 3,230 | +0.31% | 192,200 | 2002億2513万 | -0.83% | 15.93 | 0.79 |
| 08/20 | 3,215 | 3,225 | 3,190 | 3,220 | +0.16% | 125,000 | 1996億524万 | -1.29% | 15.88 | 0.79 |
| 08/19 | 3,235 | 3,245 | 3,210 | 3,215 | -1.23% | 171,300 | 1992億9529万 | -1.56% | 15.86 | 0.79 |
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 | 167,800 | 2572億5520万 | +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）