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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,070 | 2,112 | 2,070 | 2,108 | +29 | +1.4% | 126,400 |
2023/02/24 | 2,066 | 2,080 | 2,055 | 2,079 | +26 | +1.3% | 102,800 |
2023/02/22 | 2,039 | 2,074 | 2,028 | 2,053 | +5 | +0.2% | 130,000 |
2023/02/21 | 2,055 | 2,061 | 2,033 | 2,048 | -16 | -0.8% | 135,600 |
2023/02/20 | 2,065 | 2,075 | 2,053 | 2,064 | +23 | +1.1% | 75,700 |
2023/02/17 | 2,061 | 2,076 | 2,035 | 2,041 | -47 | -2.3% | 140,800 |
2023/02/16 | 2,098 | 2,111 | 2,072 | 2,088 | +5 | +0.2% | 149,000 |
2023/02/15 | 2,075 | 2,097 | 2,053 | 2,083 | +16 | +0.8% | 240,700 |
2023/02/14 | 2,051 | 2,080 | 2,045 | 2,067 | +48 | +2.4% | 156,200 |
2023/02/13 | 2,018 | 2,048 | 1,997 | 2,019 | -34 | -1.7% | 177,200 |
2023/02/10 | 2,030 | 2,082 | 1,976 | 2,053 | -46 | -2.2% | 371,000 |
2023/02/09 | 2,058 | 2,105 | 2,033 | 2,099 | +143 | +7.3% | 494,400 |
2023/02/08 | 1,950 | 1,968 | 1,936 | 1,956 | -7 | -0.4% | 160,300 |
2023/02/07 | 1,979 | 1,989 | 1,958 | 1,963 | +1 | +0.1% | 152,500 |
2023/02/06 | 1,975 | 1,979 | 1,955 | 1,962 | +16 | +0.8% | 149,600 |
2023/02/03 | 1,953 | 1,954 | 1,935 | 1,946 | +3 | +0.2% | 105,300 |
2023/02/02 | 1,950 | 1,963 | 1,941 | 1,943 | +2 | +0.1% | 157,600 |
2023/02/01 | 1,979 | 1,985 | 1,933 | 1,941 | -19 | -1% | 128,500 |
2023/01/31 | 1,936 | 1,975 | 1,934 | 1,960 | +38 | +2% | 220,400 |
2023/01/30 | 1,919 | 1,932 | 1,915 | 1,922 | +4 | +0.2% | 152,800 |
2023/01/27 | 1,943 | 1,947 | 1,912 | 1,918 | -31 | -1.6% | 149,800 |
2023/01/26 | 1,947 | 1,951 | 1,931 | 1,949 | +7 | +0.4% | 130,200 |
2023/01/25 | 1,942 | 1,952 | 1,926 | 1,942 | -8 | -0.4% | 141,900 |
2023/01/24 | 1,944 | 1,954 | 1,938 | 1,950 | +19 | +1% | 126,800 |
2023/01/23 | 1,924 | 1,935 | 1,904 | 1,931 | +22 | +1.2% | 157,400 |
2023/01/20 | 1,897 | 1,912 | 1,889 | 1,909 | +11 | +0.6% | 92,200 |
2023/01/19 | 1,913 | 1,913 | 1,894 | 1,898 | -16 | -0.8% | 106,800 |
2023/01/18 | 1,884 | 1,922 | 1,876 | 1,914 | +41 | +2.2% | 157,100 |
2023/01/17 | 1,866 | 1,877 | 1,860 | 1,873 | +8 | +0.4% | 111,600 |
2023/01/16 | 1,861 | 1,896 | 1,859 | 1,865 | -8 | -0.4% | 122,600 |
2023/01/13 | 1,885 | 1,903 | 1,868 | 1,873 | -27 | -1.4% | 106,400 |
2023/01/12 | 1,918 | 1,925 | 1,893 | 1,900 | -18 | -0.9% | 97,200 |
2023/01/11 | 1,916 | 1,929 | 1,908 | 1,918 | +13 | +0.7% | 78,700 |
2023/01/10 | 1,917 | 1,929 | 1,896 | 1,905 | +16 | +0.8% | 111,800 |
2023/01/06 | 1,851 | 1,897 | 1,851 | 1,889 | +33 | +1.8% | 127,600 |
2023/01/05 | 1,888 | 1,894 | 1,851 | 1,856 | -41 | -2.2% | 194,100 |
2023/01/04 | 1,940 | 1,940 | 1,897 | 1,897 | -49 | -2.5% | 161,400 |
2022/12/30 | 1,950 | 1,972 | 1,941 | 1,946 | +4 | +0.2% | 117,000 |
2022/12/29 | 1,919 | 1,946 | 1,895 | 1,942 | +32 | +1.7% | 246,900 |
2022/12/28 | 1,918 | 1,922 | 1,899 | 1,910 | -15 | -0.8% | 136,400 |
2022/12/27 | 1,933 | 1,939 | 1,903 | 1,925 | +4 | +0.2% | 226,800 |
2022/12/26 | 1,876 | 1,921 | 1,876 | 1,921 | +42 | +2.2% | 148,900 |
2022/12/23 | 1,872 | 1,880 | 1,858 | 1,879 | -16 | -0.8% | 95,400 |
2022/12/22 | 1,889 | 1,902 | 1,875 | 1,895 | +17 | +0.9% | 139,000 |
2022/12/21 | 1,922 | 1,925 | 1,865 | 1,878 | -59 | -3% | 192,400 |
2022/12/20 | 1,995 | 1,995 | 1,918 | 1,937 | -57 | -2.9% | 182,900 |
2022/12/19 | 1,969 | 2,001 | 1,962 | 1,994 | -4 | -0.2% | 155,900 |
2022/12/16 | 2,015 | 2,015 | 1,990 | 1,998 | -30 | -1.5% | 242,200 |
2022/12/15 | 2,030 | 2,042 | 2,022 | 2,028 | -9 | -0.4% | 105,600 |
2022/12/14 | 2,026 | 2,039 | 2,016 | 2,037 | +10 | +0.5% | 112,100 |
301~
350
件表示中 / 3458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 | 267,800円 | +0.8% | +0.2% | 2.61% | 11.48倍 | 1.76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 | 431,300円 | +3.3% | +3.8% | 2.43% | 12.32倍 | 0.98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 | 635,000円 | +15.1% | +24.3% | 3.31% | 6.01倍 | 0.74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 | 237,400円 | +1.4% | +3.1% | 2.23% | 14.93倍 | 1.61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 | 533,000円 | +2.6% | +5.1% | 3.47% | 10.15倍 | 1.14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