ダイワボウホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,683.5 | 2,699.5 | 2,628.5 | 2,666.5 | -3.5 | -0.1% | 421,700 |
| 2024/02/22 | 2,701.5 | 2,709.5 | 2,652.5 | 2,670 | -8 | -0.3% | 336,600 |
| 2024/02/21 | 2,692.5 | 2,718.5 | 2,652.5 | 2,678 | +4 | +0.1% | 435,900 |
| 2024/02/20 | 2,720 | 2,720 | 2,663.5 | 2,674 | -34 | -1.3% | 461,300 |
| 2024/02/19 | 2,671 | 2,726 | 2,671 | 2,708 | +50 | +1.9% | 385,200 |
| 2024/02/16 | 2,661 | 2,703 | 2,653 | 2,658 | -2.5 | -0.1% | 442,700 |
| 2024/02/15 | 2,676 | 2,687.5 | 2,617.5 | 2,660.5 | ±0 | ±0% | 603,100 |
| 2024/02/14 | 2,796.5 | 2,796.5 | 2,641 | 2,660.5 | -146 | -5.2% | 664,600 |
| 2024/02/13 | 2,734.5 | 2,806.5 | 2,714 | 2,806.5 | +106.5 | +3.9% | 1,011,500 |
| 2024/02/09 | 2,830 | 2,875.5 | 2,670 | 2,700 | -444 | -14.1% | 1,624,300 |
| 2024/02/08 | 3,153 | 3,162 | 3,101 | 3,144 | ±0 | ±0% | 331,700 |
| 2024/02/07 | 3,133 | 3,163 | 3,122 | 3,144 | -30 | -0.9% | 220,400 |
| 2024/02/06 | 3,182 | 3,200 | 3,164 | 3,174 | -8 | -0.3% | 215,400 |
| 2024/02/05 | 3,221 | 3,228 | 3,182 | 3,182 | +1 | ±0% | 190,100 |
| 2024/02/02 | 3,194 | 3,224 | 3,175 | 3,181 | -11 | -0.3% | 315,800 |
| 2024/02/01 | 3,222 | 3,222 | 3,171 | 3,192 | -35 | -1.1% | 199,500 |
| 2024/01/31 | 3,210 | 3,231 | 3,195 | 3,227 | -3 | -0.1% | 141,300 |
| 2024/01/30 | 3,208 | 3,263 | 3,201 | 3,230 | +11 | +0.3% | 189,800 |
| 2024/01/29 | 3,205 | 3,231 | 3,171 | 3,219 | -2 | -0.1% | 403,200 |
| 2024/01/26 | 3,225 | 3,249 | 3,208 | 3,221 | -18 | -0.6% | 226,700 |
| 2024/01/25 | 3,230 | 3,288 | 3,230 | 3,239 | +17 | +0.5% | 335,000 |
| 2024/01/24 | 3,231 | 3,270 | 3,209 | 3,222 | +10 | +0.3% | 271,600 |
| 2024/01/23 | 3,203 | 3,250 | 3,199 | 3,212 | +10 | +0.3% | 182,000 |
| 2024/01/22 | 3,171 | 3,211 | 3,167 | 3,202 | +39 | +1.2% | 133,100 |
| 2024/01/19 | 3,147 | 3,171 | 3,135 | 3,163 | +29 | +0.9% | 179,400 |
| 2024/01/18 | 3,153 | 3,156 | 3,125 | 3,134 | -38 | -1.2% | 189,700 |
| 2024/01/17 | 3,248 | 3,254 | 3,172 | 3,172 | -38 | -1.2% | 168,200 |
| 2024/01/16 | 3,246 | 3,255 | 3,200 | 3,210 | -64 | -2% | 162,100 |
| 2024/01/15 | 3,200 | 3,298 | 3,194 | 3,274 | +81 | +2.5% | 266,400 |
| 2024/01/12 | 3,200 | 3,246 | 3,169 | 3,193 | +26 | +0.8% | 167,400 |
| 2024/01/11 | 3,118 | 3,176 | 3,091 | 3,167 | +53 | +1.7% | 394,900 |
| 2024/01/10 | 3,062 | 3,119 | 3,056 | 3,114 | +52 | +1.7% | 249,700 |
| 2024/01/09 | 3,059 | 3,076 | 3,033 | 3,062 | +12 | +0.4% | 255,300 |
| 2024/01/05 | 3,075 | 3,078 | 3,030 | 3,050 | -29 | -0.9% | 184,200 |
| 2024/01/04 | 3,038 | 3,079 | 2,989 | 3,079 | -8 | -0.3% | 204,200 |
| 2023/12/29 | 3,068 | 3,095 | 3,055 | 3,087 | +19 | +0.6% | 183,400 |
| 2023/12/28 | 3,086 | 3,110 | 3,055 | 3,068 | -10 | -0.3% | 129,700 |
| 2023/12/27 | 3,061 | 3,086 | 3,042 | 3,078 | +25 | +0.8% | 221,000 |
| 2023/12/26 | 3,050 | 3,068 | 3,022 | 3,053 | -7 | -0.2% | 160,000 |
| 2023/12/25 | 3,062 | 3,090 | 3,052 | 3,060 | +8 | +0.3% | 163,000 |
| 2023/12/22 | 3,026 | 3,079 | 3,023 | 3,052 | +36 | +1.2% | 298,100 |
| 2023/12/21 | 2,980 | 3,035 | 2,964 | 3,016 | +31 | +1% | 296,300 |
| 2023/12/20 | 2,977 | 3,009 | 2,968.5 | 2,985 | +12 | +0.4% | 316,000 |
| 2023/12/19 | 2,979 | 3,007 | 2,933 | 2,973 | +44 | +1.5% | 298,500 |
| 2023/12/18 | 2,902.5 | 2,948.5 | 2,885.5 | 2,929 | +16 | +0.5% | 272,400 |
| 2023/12/15 | 2,893.5 | 2,947 | 2,876.5 | 2,913 | +61 | +2.1% | 558,900 |
| 2023/12/14 | 2,848.5 | 2,888 | 2,831 | 2,852 | +27.5 | +1% | 208,700 |
| 2023/12/13 | 2,808.5 | 2,841 | 2,802 | 2,824.5 | +21 | +0.7% | 158,300 |
| 2023/12/12 | 2,876.5 | 2,915.5 | 2,780 | 2,803.5 | -23 | -0.8% | 352,300 |
| 2023/12/11 | 2,805 | 2,830 | 2,775 | 2,826.5 | +101.5 | +3.7% | 247,700 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ダイワボＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイワボＨＤ | 273,400円 | +0.8% | +0.2% | 2.56% | 11.72倍 | 1.80倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| ＰＡＬＴＡＣ | 473,600円 | +4.3% | +11.3% | 1.98% | 14.42倍 | 1.10倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 阪和興 | 632,000円 | +1.2% | -22.2% | 2.69% | 7.14倍 | 0.78倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| シップＨＤ | 239,700円 | +4.8% | +14.0% | 2.00% | 18.09倍 | 1.75倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 三菱食品 | 548,000円 | +2.6% | +5.1% | 3.38% | 10.44倍 | 1.17倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
