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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/12/13 | 2,029 | 2,047 | 2,027 | 2,027 | +17 | +0.8% | 146,900 |
| 2022/12/12 | 2,019 | 2,019 | 1,988 | 2,010 | -8 | -0.4% | 152,400 |
| 2022/12/09 | 2,000 | 2,030 | 2,000 | 2,018 | +17 | +0.8% | 139,700 |
| 2022/12/08 | 2,007 | 2,007 | 1,974 | 2,001 | -17 | -0.8% | 209,400 |
| 2022/12/07 | 2,022 | 2,023 | 1,998 | 2,018 | ±0 | ±0% | 161,700 |
| 2022/12/06 | 1,996 | 2,032 | 1,979 | 2,018 | +4 | +0.2% | 238,200 |
| 2022/12/05 | 2,049 | 2,055 | 1,995 | 2,014 | -47 | -2.3% | 273,500 |
| 2022/12/02 | 2,110 | 2,110 | 2,040 | 2,061 | -71 | -3.3% | 256,500 |
| 2022/12/01 | 2,181 | 2,190 | 2,115 | 2,132 | -44 | -2% | 237,500 |
| 2022/11/30 | 2,153 | 2,197 | 2,145 | 2,176 | -6 | -0.3% | 284,100 |
| 2022/11/29 | 2,191 | 2,202 | 2,175 | 2,182 | -19 | -0.9% | 167,000 |
| 2022/11/28 | 2,249 | 2,249 | 2,176 | 2,201 | -50 | -2.2% | 405,900 |
| 2022/11/25 | 2,262 | 2,265 | 2,234 | 2,251 | -4 | -0.2% | 119,600 |
| 2022/11/24 | 2,259 | 2,268 | 2,240 | 2,255 | +22 | +1% | 202,700 |
| 2022/11/22 | 2,230 | 2,262 | 2,225 | 2,233 | +17 | +0.8% | 199,700 |
| 2022/11/21 | 2,192 | 2,227 | 2,180 | 2,216 | +17 | +0.8% | 179,100 |
| 2022/11/18 | 2,200 | 2,228 | 2,188 | 2,199 | +19 | +0.9% | 290,000 |
| 2022/11/17 | 2,158 | 2,186 | 2,155 | 2,180 | +22 | +1% | 272,800 |
| 2022/11/16 | 2,135 | 2,162 | 2,110 | 2,158 | ±0 | ±0% | 240,800 |
| 2022/11/15 | 2,124 | 2,164 | 2,113 | 2,158 | +49 | +2.3% | 275,800 |
| 2022/11/14 | 2,073 | 2,136 | 2,067 | 2,109 | -6 | -0.3% | 333,600 |
| 2022/11/11 | 2,106 | 2,121 | 2,083 | 2,115 | +22 | +1.1% | 277,800 |
| 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 |
651～
700
件表示中 / 3766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 | 317,400円 | +12.6% | +23.6% | 3.15% | 9.40倍 | 1.86倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| マクニカＨＤ | 210,300円 | +1.5% | +3.2% | 3.33% | 13.91倍 | 1.49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 |
| 長瀬産 | 311,600円 | +1.1% | +0.3% | 3.05% | 10.47倍 | 0.83倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| ＰＡＬＴＡＣ | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87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 |
| 三菱食品 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
