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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,550 | 4,575 | 4,525 | 4,540 | -50 | -1.1% | 77,300 |
| 2018/04/06 | 4,585 | 4,615 | 4,545 | 4,590 | -25 | -0.5% | 74,100 |
| 2018/04/05 | 4,655 | 4,655 | 4,555 | 4,615 | +10 | +0.2% | 43,200 |
| 2018/04/04 | 4,600 | 4,620 | 4,565 | 4,605 | +45 | +1% | 60,000 |
| 2018/04/03 | 4,510 | 4,605 | 4,475 | 4,560 | -20 | -0.4% | 53,900 |
| 2018/04/02 | 4,650 | 4,660 | 4,570 | 4,580 | -85 | -1.8% | 38,500 |
| 2018/03/30 | 4,620 | 4,710 | 4,575 | 4,665 | +115 | +2.5% | 87,800 |
| 2018/03/29 | 4,510 | 4,590 | 4,495 | 4,550 | +80 | +1.8% | 95,900 |
| 2018/03/28 | 4,335 | 4,490 | 4,335 | 4,470 | +35 | +0.8% | 106,100 |
| 2018/03/27 | 4,375 | 4,440 | 4,340 | 4,435 | +130 | +3% | 94,200 |
| 2018/03/26 | 4,215 | 4,305 | 4,120 | 4,305 | +20 | +0.5% | 95,700 |
| 2018/03/23 | 4,405 | 4,415 | 4,265 | 4,285 | -165 | -3.7% | 88,000 |
| 2018/03/22 | 4,400 | 4,465 | 4,365 | 4,450 | +55 | +1.3% | 76,900 |
| 2018/03/20 | 4,310 | 4,410 | 4,305 | 4,395 | +45 | +1% | 46,500 |
| 2018/03/19 | 4,380 | 4,400 | 4,305 | 4,350 | -50 | -1.1% | 43,400 |
| 2018/03/16 | 4,395 | 4,445 | 4,370 | 4,400 | +70 | +1.6% | 104,000 |
| 2018/03/15 | 4,340 | 4,355 | 4,185 | 4,330 | -20 | -0.5% | 149,600 |
| 2018/03/14 | 4,375 | 4,395 | 4,340 | 4,350 | -40 | -0.9% | 42,900 |
| 2018/03/13 | 4,310 | 4,400 | 4,305 | 4,390 | +70 | +1.6% | 56,100 |
| 2018/03/12 | 4,300 | 4,370 | 4,295 | 4,320 | +70 | +1.6% | 45,200 |
| 2018/03/09 | 4,300 | 4,395 | 4,240 | 4,250 | -5 | -0.1% | 67,800 |
| 2018/03/08 | 4,345 | 4,355 | 4,235 | 4,255 | -50 | -1.2% | 40,800 |
| 2018/03/07 | 4,345 | 4,365 | 4,270 | 4,305 | -40 | -0.9% | 46,500 |
| 2018/03/06 | 4,375 | 4,425 | 4,320 | 4,345 | +75 | +1.8% | 65,600 |
| 2018/03/05 | 4,360 | 4,415 | 4,240 | 4,270 | -120 | -2.7% | 81,000 |
| 2018/03/02 | 4,400 | 4,435 | 4,350 | 4,390 | -150 | -3.3% | 78,200 |
| 2018/03/01 | 4,450 | 4,555 | 4,395 | 4,540 | +90 | +2% | 136,200 |
| 2018/02/28 | 4,415 | 4,510 | 4,390 | 4,450 | +105 | +2.4% | 120,300 |
| 2018/02/27 | 4,310 | 4,350 | 4,275 | 4,345 | +80 | +1.9% | 35,200 |
| 2018/02/26 | 4,385 | 4,385 | 4,240 | 4,265 | -35 | -0.8% | 39,900 |
| 2018/02/23 | 4,215 | 4,310 | 4,215 | 4,300 | +50 | +1.2% | 26,700 |
| 2018/02/22 | 4,255 | 4,325 | 4,195 | 4,250 | -70 | -1.6% | 53,200 |
| 2018/02/21 | 4,330 | 4,385 | 4,295 | 4,320 | -20 | -0.5% | 35,200 |
| 2018/02/20 | 4,205 | 4,350 | 4,185 | 4,340 | +70 | +1.6% | 83,600 |
| 2018/02/19 | 4,150 | 4,270 | 4,130 | 4,270 | +170 | +4.1% | 60,500 |
| 2018/02/16 | 4,090 | 4,145 | 4,050 | 4,100 | +40 | +1% | 72,000 |
| 2018/02/15 | 4,005 | 4,065 | 3,945 | 4,060 | +90 | +2.3% | 65,400 |
| 2018/02/14 | 4,095 | 4,095 | 3,940 | 3,970 | -110 | -2.7% | 82,200 |
| 2018/02/13 | 4,265 | 4,275 | 4,070 | 4,080 | -125 | -3% | 105,200 |
| 2018/02/09 | 4,105 | 4,210 | 4,090 | 4,205 | -110 | -2.5% | 80,800 |
| 2018/02/08 | 4,315 | 4,370 | 4,230 | 4,315 | ±0 | ±0% | 121,100 |
| 2018/02/07 | 4,480 | 4,545 | 4,305 | 4,315 | -85 | -1.9% | 101,300 |
| 2018/02/06 | 4,490 | 4,545 | 4,290 | 4,400 | -370 | -7.8% | 93,200 |
| 2018/02/05 | 4,830 | 4,840 | 4,690 | 4,770 | -145 | -3% | 86,400 |
| 2018/02/02 | 4,930 | 4,965 | 4,880 | 4,915 | +20 | +0.4% | 58,000 |
| 2018/02/01 | 4,865 | 4,895 | 4,850 | 4,895 | +45 | +0.9% | 52,600 |
| 2018/01/31 | 4,840 | 4,950 | 4,830 | 4,850 | -30 | -0.6% | 59,600 |
| 2018/01/30 | 5,000 | 5,000 | 4,860 | 4,880 | -120 | -2.4% | 64,600 |
| 2018/01/29 | 4,980 | 5,030 | 4,945 | 5,000 | +80 | +1.6% | 72,800 |
| 2018/01/26 | 4,855 | 4,955 | 4,805 | 4,920 | +60 | +1.2% | 86,000 |
1801～
1850
件表示中 / 3768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 | 325,200円 | +12.6% | +23.6% | 3.08% | 9.64倍 | 1.91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 | 203,200円 | +1.5% | +3.2% | 3.44% | 13.44倍 | 1.44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 | 310,800円 | +1.1% | +0.3% | 3.06% | 10.44倍 | 0.82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 | 463,200円 | +3.5% | +1.6% | 2.59% | 12.99倍 | 0.99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
