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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,072 | 2,119 | 2,065 | 2,093 | +123 | +6.2% | 695,400 |
| 2022/11/09 | 1,979 | 1,984 | 1,958 | 1,970 | -10 | -0.5% | 245,400 |
| 2022/11/08 | 1,934 | 1,989 | 1,934 | 1,980 | +60 | +3.1% | 193,800 |
| 2022/11/07 | 1,925 | 1,950 | 1,920 | 1,920 | +1 | +0.1% | 132,200 |
| 2022/11/04 | 1,950 | 1,963 | 1,906 | 1,919 | -35 | -1.8% | 191,900 |
| 2022/11/02 | 1,951 | 1,968 | 1,933 | 1,954 | +12 | +0.6% | 328,800 |
| 2022/11/01 | 1,934 | 1,956 | 1,932 | 1,942 | +19 | +1% | 206,200 |
| 2022/10/31 | 1,905 | 1,924 | 1,900 | 1,923 | +46 | +2.5% | 228,900 |
| 2022/10/28 | 1,858 | 1,888 | 1,852 | 1,877 | -11 | -0.6% | 1,071,200 |
| 2022/10/27 | 1,846 | 1,897 | 1,844 | 1,888 | +52 | +2.8% | 369,100 |
| 2022/10/26 | 1,825 | 1,857 | 1,819 | 1,836 | +17 | +0.9% | 298,100 |
| 2022/10/25 | 1,825 | 1,830 | 1,810 | 1,819 | -3 | -0.2% | 254,900 |
| 2022/10/24 | 1,866 | 1,866 | 1,816 | 1,822 | -25 | -1.4% | 220,500 |
| 2022/10/21 | 1,857 | 1,869 | 1,836 | 1,847 | +5 | +0.3% | 196,500 |
| 2022/10/20 | 1,842 | 1,854 | 1,825 | 1,842 | -32 | -1.7% | 172,000 |
| 2022/10/19 | 1,878 | 1,883 | 1,854 | 1,874 | -1 | -0.1% | 172,400 |
| 2022/10/18 | 1,894 | 1,907 | 1,862 | 1,875 | +19 | +1% | 184,400 |
| 2022/10/17 | 1,832 | 1,868 | 1,832 | 1,856 | -16 | -0.9% | 168,300 |
| 2022/10/14 | 1,877 | 1,893 | 1,840 | 1,872 | +34 | +1.8% | 278,700 |
| 2022/10/13 | 1,877 | 1,877 | 1,824 | 1,838 | -55 | -2.9% | 399,700 |
| 2022/10/12 | 1,925 | 1,934 | 1,891 | 1,893 | -33 | -1.7% | 388,700 |
| 2022/10/11 | 1,942 | 1,963 | 1,918 | 1,926 | -89 | -4.4% | 510,700 |
| 2022/10/07 | 1,993 | 2,029 | 1,991 | 2,015 | -12 | -0.6% | 239,200 |
| 2022/10/06 | 1,990 | 2,045 | 1,983 | 2,027 | +31 | +1.6% | 327,200 |
| 2022/10/05 | 1,990 | 2,000 | 1,980 | 1,996 | +29 | +1.5% | 240,700 |
| 2022/10/04 | 1,917 | 1,971 | 1,908 | 1,967 | +82 | +4.4% | 252,900 |
| 2022/10/03 | 1,848 | 1,892 | 1,848 | 1,885 | +22 | +1.2% | 165,200 |
| 2022/09/30 | 1,894 | 1,910 | 1,858 | 1,863 | -34 | -1.8% | 202,400 |
| 2022/09/29 | 1,900 | 1,909 | 1,862 | 1,897 | -6 | -0.3% | 187,900 |
| 2022/09/28 | 1,875 | 1,908 | 1,865 | 1,903 | +21 | +1.1% | 313,400 |
| 2022/09/27 | 1,883 | 1,895 | 1,876 | 1,882 | +17 | +0.9% | 204,500 |
| 2022/09/26 | 1,898 | 1,911 | 1,865 | 1,865 | -57 | -3% | 333,900 |
| 2022/09/22 | 1,903 | 1,926 | 1,895 | 1,922 | -5 | -0.3% | 193,500 |
| 2022/09/21 | 1,945 | 1,945 | 1,915 | 1,927 | -27 | -1.4% | 122,500 |
| 2022/09/20 | 1,944 | 1,957 | 1,940 | 1,954 | +24 | +1.2% | 143,700 |
| 2022/09/16 | 1,927 | 1,941 | 1,918 | 1,930 | +1 | +0.1% | 161,800 |
| 2022/09/15 | 1,950 | 1,954 | 1,923 | 1,929 | -13 | -0.7% | 138,200 |
| 2022/09/14 | 1,935 | 1,953 | 1,933 | 1,942 | -48 | -2.4% | 183,000 |
| 2022/09/13 | 1,999 | 2,005 | 1,986 | 1,990 | -9 | -0.5% | 111,500 |
| 2022/09/12 | 2,001 | 2,012 | 1,995 | 1,999 | +6 | +0.3% | 170,000 |
| 2022/09/09 | 1,990 | 1,999 | 1,979 | 1,993 | +3 | +0.2% | 236,700 |
| 2022/09/08 | 1,944 | 1,997 | 1,944 | 1,990 | +58 | +3% | 251,900 |
| 2022/09/07 | 1,919 | 1,943 | 1,914 | 1,932 | +19 | +1% | 224,400 |
| 2022/09/06 | 1,919 | 1,924 | 1,906 | 1,913 | -7 | -0.4% | 152,200 |
| 2022/09/05 | 1,916 | 1,932 | 1,911 | 1,920 | +1 | +0.1% | 158,100 |
| 2022/09/02 | 1,929 | 1,935 | 1,915 | 1,919 | -12 | -0.6% | 238,500 |
| 2022/09/01 | 1,939 | 1,943 | 1,923 | 1,931 | -39 | -2% | 258,100 |
| 2022/08/31 | 1,946 | 1,972 | 1,946 | 1,970 | -5 | -0.3% | 202,600 |
| 2022/08/30 | 1,943 | 1,975 | 1,939 | 1,975 | +45 | +2.3% | 165,700 |
| 2022/08/29 | 1,925 | 1,933 | 1,915 | 1,930 | -35 | -1.8% | 226,600 |
501～
550
件表示中 / 3586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 | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.01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 |
| 東邦ＨＤ | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| マクニカＨＤ | 178,400円 | +1.1% | -32.2% | 3.92% | 10.67倍 | 1.29倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| ＰＡＬＴＡＣ | 429,300円 | +3.3% | +3.8% | 2.45% | 12.15倍 | 0.94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 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
