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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,590 | 4,595 | 4,400 | 4,500 | -110 | -2.4% | 195,100 |
| 2017/11/08 | 4,655 | 4,655 | 4,570 | 4,610 | -50 | -1.1% | 112,800 |
| 2017/11/07 | 4,495 | 4,720 | 4,400 | 4,660 | +215 | +4.8% | 325,600 |
| 2017/11/06 | 4,425 | 4,455 | 4,390 | 4,445 | -10 | -0.2% | 98,400 |
| 2017/11/02 | 4,530 | 4,530 | 4,415 | 4,455 | -70 | -1.5% | 80,000 |
| 2017/11/01 | 4,540 | 4,540 | 4,485 | 4,525 | +30 | +0.7% | 75,300 |
| 2017/10/31 | 4,500 | 4,560 | 4,470 | 4,495 | +25 | +0.6% | 88,700 |
| 2017/10/30 | 4,525 | 4,525 | 4,390 | 4,470 | -120 | -2.6% | 209,000 |
| 2017/10/27 | 4,840 | 4,840 | 4,480 | 4,590 | -175 | -3.7% | 336,200 |
| 2017/10/26 | 4,690 | 4,790 | 4,690 | 4,765 | +60 | +1.3% | 56,300 |
| 2017/10/25 | 4,700 | 4,770 | 4,695 | 4,705 | +20 | +0.4% | 100,300 |
| 2017/10/24 | 4,655 | 4,710 | 4,650 | 4,685 | +45 | +1% | 65,100 |
| 2017/10/23 | 4,625 | 4,645 | 4,585 | 4,640 | +85 | +1.9% | 65,000 |
| 2017/10/20 | 4,570 | 4,570 | 4,520 | 4,555 | -30 | -0.7% | 46,100 |
| 2017/10/19 | 4,580 | 4,625 | 4,565 | 4,585 | +15 | +0.3% | 55,400 |
| 2017/10/18 | 4,610 | 4,610 | 4,515 | 4,570 | -55 | -1.2% | 75,100 |
| 2017/10/17 | 4,610 | 4,665 | 4,600 | 4,625 | +15 | +0.3% | 72,400 |
| 2017/10/16 | 4,650 | 4,665 | 4,585 | 4,610 | -50 | -1.1% | 75,000 |
| 2017/10/13 | 4,660 | 4,690 | 4,585 | 4,660 | -45 | -1% | 117,200 |
| 2017/10/12 | 4,785 | 4,805 | 4,660 | 4,705 | -110 | -2.3% | 125,800 |
| 2017/10/11 | 4,765 | 4,830 | 4,760 | 4,815 | -10 | -0.2% | 87,300 |
| 2017/10/10 | 4,840 | 4,850 | 4,730 | 4,825 | -85 | -1.7% | 142,700 |
| 2017/10/06 | 4,865 | 4,910 | 4,855 | 4,910 | -15 | -0.3% | 80,600 |
| 2017/10/05 | 4,950 | 4,955 | 4,900 | 4,925 | -20 | -0.4% | 80,500 |
| 2017/10/04 | 4,855 | 4,955 | 4,855 | 4,945 | +80 | +1.6% | 194,000 |
| 2017/10/03 | 4,805 | 4,890 | 4,805 | 4,865 | +70 | +1.5% | 135,700 |
| 2017/10/02 | 4,785 | 4,820 | 4,710 | 4,795 | +50 | +1.1% | 83,600 |
| 2017/09/29 | 4,755 | 4,765 | 4,700 | 4,745 | -10 | -0.2% | 75,700 |
| 2017/09/28 | 4,700 | 4,795 | 4,675 | 4,755 | +85 | +1.8% | 100,700 |
| 2017/09/27 | 4,630 | 4,705 | 4,600 | 4,670 | +4,210 | +915.2% | 92,700 |
| 2017/09/26 | 454 | 462 | 453 | 460 | +4 | +0.9% | 594,000 |
| 2017/09/25 | 448 | 457 | 446 | 456 | +12 | +2.7% | 1,165,000 |
| 2017/09/22 | 442 | 445 | 439 | 444 | +4 | +0.9% | 696,000 |
| 2017/09/21 | 439 | 441 | 438 | 440 | ±0 | ±0% | 475,000 |
| 2017/09/20 | 442 | 442 | 437 | 440 | -5 | -1.1% | 430,000 |
| 2017/09/19 | 440 | 446 | 439 | 445 | +9 | +2.1% | 692,000 |
| 2017/09/15 | 431 | 436 | 431 | 436 | +2 | +0.5% | 725,000 |
| 2017/09/14 | 439 | 441 | 431 | 434 | -4 | -0.9% | 787,000 |
| 2017/09/13 | 444 | 444 | 437 | 438 | -4 | -0.9% | 390,000 |
| 2017/09/12 | 444 | 447 | 438 | 442 | +6 | +1.4% | 861,000 |
| 2017/09/11 | 431 | 436 | 431 | 436 | +11 | +2.6% | 729,000 |
| 2017/09/08 | 421 | 434 | 420 | 425 | +7 | +1.7% | 1,047,000 |
| 2017/09/07 | 421 | 423 | 414 | 418 | -2 | -0.5% | 690,000 |
| 2017/09/06 | 414 | 421 | 407 | 420 | +3 | +0.7% | 787,000 |
| 2017/09/05 | 426 | 427 | 415 | 417 | -11 | -2.6% | 932,000 |
| 2017/09/04 | 433 | 435 | 423 | 428 | -10 | -2.3% | 905,000 |
| 2017/09/01 | 440 | 441 | 432 | 438 | -4 | -0.9% | 777,000 |
| 2017/08/31 | 437 | 442 | 433 | 442 | +2 | +0.5% | 1,060,000 |
| 2017/08/30 | 442 | 443 | 437 | 440 | +1 | +0.2% | 443,000 |
| 2017/08/29 | 437 | 440 | 436 | 439 | -3 | -0.7% | 679,000 |
1901～
1950
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
