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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 9,630 | 9,650 | 9,060 | 9,060 | -530 | -5.5% | 122,100 |
| 2021/03/22 | 9,400 | 9,600 | 9,300 | 9,590 | +270 | +2.9% | 124,500 |
| 2021/03/19 | 9,130 | 9,320 | 9,020 | 9,320 | +40 | +0.4% | 96,100 |
| 2021/03/18 | 9,000 | 9,300 | 9,000 | 9,280 | +330 | +3.7% | 113,200 |
| 2021/03/17 | 8,880 | 8,950 | 8,830 | 8,950 | +60 | +0.7% | 59,800 |
| 2021/03/16 | 8,790 | 8,920 | 8,740 | 8,890 | +30 | +0.3% | 132,700 |
| 2021/03/15 | 8,900 | 9,050 | 8,780 | 8,860 | +280 | +3.3% | 164,600 |
| 2021/03/12 | 8,140 | 8,600 | 8,070 | 8,580 | +480 | +5.9% | 198,700 |
| 2021/03/11 | 8,150 | 8,150 | 8,030 | 8,100 | -50 | -0.6% | 63,400 |
| 2021/03/10 | 8,220 | 8,290 | 8,150 | 8,150 | -20 | -0.2% | 41,300 |
| 2021/03/09 | 8,220 | 8,280 | 8,120 | 8,170 | -20 | -0.2% | 98,400 |
| 2021/03/08 | 8,330 | 8,330 | 8,120 | 8,190 | +90 | +1.1% | 74,300 |
| 2021/03/05 | 7,950 | 8,100 | 7,900 | 8,100 | +100 | +1.3% | 80,100 |
| 2021/03/04 | 7,830 | 8,000 | 7,820 | 8,000 | +30 | +0.4% | 93,600 |
| 2021/03/03 | 8,040 | 8,040 | 7,880 | 7,970 | -140 | -1.7% | 96,400 |
| 2021/03/02 | 8,200 | 8,290 | 8,080 | 8,110 | +20 | +0.2% | 70,200 |
| 2021/03/01 | 8,050 | 8,210 | 8,010 | 8,090 | +150 | +1.9% | 89,400 |
| 2021/02/26 | 8,010 | 8,070 | 7,940 | 7,940 | -210 | -2.6% | 126,800 |
| 2021/02/25 | 8,180 | 8,260 | 8,120 | 8,150 | +80 | +1% | 71,600 |
| 2021/02/24 | 8,080 | 8,180 | 8,040 | 8,070 | -60 | -0.7% | 96,800 |
| 2021/02/22 | 8,170 | 8,180 | 8,050 | 8,130 | +10 | +0.1% | 91,300 |
| 2021/02/19 | 8,260 | 8,270 | 8,070 | 8,120 | -200 | -2.4% | 69,900 |
| 2021/02/18 | 8,450 | 8,450 | 8,310 | 8,320 | -90 | -1.1% | 71,500 |
| 2021/02/17 | 8,430 | 8,470 | 8,320 | 8,410 | -20 | -0.2% | 48,300 |
| 2021/02/16 | 8,400 | 8,450 | 8,350 | 8,430 | +40 | +0.5% | 65,100 |
| 2021/02/15 | 8,410 | 8,430 | 8,310 | 8,390 | -20 | -0.2% | 85,400 |
| 2021/02/12 | 8,570 | 8,570 | 8,280 | 8,410 | -110 | -1.3% | 106,600 |
| 2021/02/10 | 8,540 | 8,670 | 8,510 | 8,520 | -120 | -1.4% | 83,000 |
| 2021/02/09 | 8,480 | 8,640 | 8,480 | 8,640 | +120 | +1.4% | 85,800 |
| 2021/02/08 | 8,870 | 8,880 | 8,410 | 8,520 | -350 | -3.9% | 231,600 |
| 2021/02/05 | 8,790 | 8,880 | 8,710 | 8,870 | +60 | +0.7% | 101,800 |
| 2021/02/04 | 8,880 | 8,900 | 8,790 | 8,810 | -110 | -1.2% | 44,500 |
| 2021/02/03 | 9,000 | 9,050 | 8,890 | 8,920 | -150 | -1.7% | 68,500 |
| 2021/02/02 | 8,890 | 9,120 | 8,880 | 9,070 | +270 | +3.1% | 93,900 |
| 2021/02/01 | 8,750 | 8,840 | 8,670 | 8,800 | -20 | -0.2% | 66,000 |
| 2021/01/29 | 8,930 | 8,980 | 8,800 | 8,820 | -190 | -2.1% | 79,300 |
| 2021/01/28 | 8,850 | 9,050 | 8,830 | 9,010 | +100 | +1.1% | 246,800 |
| 2021/01/27 | 8,950 | 9,000 | 8,800 | 8,910 | +100 | +1.1% | 79,100 |
| 2021/01/26 | 8,870 | 8,960 | 8,810 | 8,810 | -80 | -0.9% | 49,200 |
| 2021/01/25 | 8,880 | 8,960 | 8,820 | 8,890 | ±0 | ±0% | 53,000 |
| 2021/01/22 | 8,900 | 8,960 | 8,770 | 8,890 | -120 | -1.3% | 90,200 |
| 2021/01/21 | 9,280 | 9,330 | 9,010 | 9,010 | -140 | -1.5% | 81,500 |
| 2021/01/20 | 9,130 | 9,190 | 8,900 | 9,150 | +80 | +0.9% | 107,500 |
| 2021/01/19 | 9,200 | 9,240 | 9,050 | 9,070 | -110 | -1.2% | 63,400 |
| 2021/01/18 | 9,290 | 9,300 | 9,140 | 9,180 | -160 | -1.7% | 57,700 |
| 2021/01/15 | 9,530 | 9,570 | 9,300 | 9,340 | -190 | -2% | 105,600 |
| 2021/01/14 | 9,460 | 9,550 | 9,320 | 9,530 | -10 | -0.1% | 104,500 |
| 2021/01/13 | 9,550 | 9,660 | 9,490 | 9,540 | ±0 | ±0% | 93,200 |
| 2021/01/12 | 9,450 | 9,580 | 9,300 | 9,540 | ±0 | ±0% | 123,600 |
| 2021/01/08 | 9,680 | 9,730 | 9,460 | 9,540 | ±0 | ±0% | 116,000 |
901～
950
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 | 2.00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% | 12.16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
