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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,550 | 2,583.5 | 2,545.5 | 2,562.5 | -1 | ±0% | 219,300 |
| 2024/08/20 | 2,536 | 2,579 | 2,534.5 | 2,563.5 | +53 | +2.1% | 247,400 |
| 2024/08/19 | 2,540 | 2,559.5 | 2,502.5 | 2,510.5 | -34.5 | -1.4% | 216,600 |
| 2024/08/16 | 2,517 | 2,546.5 | 2,500 | 2,545 | +78 | +3.2% | 351,200 |
| 2024/08/15 | 2,460.5 | 2,508 | 2,458.5 | 2,467 | +18 | +0.7% | 301,700 |
| 2024/08/14 | 2,443 | 2,469.5 | 2,420.5 | 2,449 | +6 | +0.2% | 221,500 |
| 2024/08/13 | 2,430.5 | 2,461.5 | 2,400 | 2,443 | -8 | -0.3% | 420,000 |
| 2024/08/09 | 2,469.5 | 2,469.5 | 2,383.5 | 2,451 | +26.5 | +1.1% | 467,100 |
| 2024/08/08 | 2,401 | 2,471 | 2,351 | 2,424.5 | -26.5 | -1.1% | 335,300 |
| 2024/08/07 | 2,382.5 | 2,530 | 2,317.5 | 2,451 | +42.5 | +1.8% | 737,700 |
| 2024/08/06 | 2,302.5 | 2,428 | 2,302.5 | 2,408.5 | +222.5 | +10.2% | 810,200 |
| 2024/08/05 | 2,359 | 2,398.5 | 2,123.5 | 2,186 | -323 | -12.9% | 1,257,000 |
| 2024/08/02 | 2,630 | 2,668 | 2,451 | 2,509 | -211.5 | -7.8% | 533,400 |
| 2024/08/01 | 2,749 | 2,781 | 2,690 | 2,720.5 | -128.5 | -4.5% | 325,700 |
| 2024/07/31 | 2,775 | 2,850 | 2,769.5 | 2,849 | +74 | +2.7% | 346,500 |
| 2024/07/30 | 2,768.5 | 2,801.5 | 2,749.5 | 2,775 | +7 | +0.3% | 343,100 |
| 2024/07/29 | 2,767.5 | 2,791 | 2,740.5 | 2,768 | +24.5 | +0.9% | 322,900 |
| 2024/07/26 | 2,789 | 2,804.5 | 2,743 | 2,743.5 | -26.5 | -1% | 244,900 |
| 2024/07/25 | 2,729 | 2,815.5 | 2,700 | 2,770 | +15 | +0.5% | 425,400 |
| 2024/07/24 | 2,752 | 2,783.5 | 2,745.5 | 2,755 | -16.5 | -0.6% | 287,800 |
| 2024/07/23 | 2,838 | 2,880 | 2,752.5 | 2,771.5 | -57.5 | -2% | 430,100 |
| 2024/07/22 | 2,887.5 | 2,896.5 | 2,823.5 | 2,829 | -58.5 | -2% | 210,200 |
| 2024/07/19 | 2,930 | 2,938.5 | 2,872 | 2,887.5 | -44.5 | -1.5% | 289,000 |
| 2024/07/18 | 2,938.5 | 2,989.5 | 2,930.5 | 2,932 | -22 | -0.7% | 337,000 |
| 2024/07/17 | 2,980 | 2,991.5 | 2,947 | 2,954 | +0.5 | ±0% | 358,100 |
| 2024/07/16 | 2,951 | 2,974.5 | 2,946 | 2,953.5 | +7.5 | +0.3% | 263,500 |
| 2024/07/12 | 2,931.5 | 2,973 | 2,905.5 | 2,946 | -4 | -0.1% | 276,800 |
| 2024/07/11 | 2,947 | 2,959 | 2,936 | 2,950 | +32.5 | +1.1% | 359,200 |
| 2024/07/10 | 2,936 | 2,946.5 | 2,898.5 | 2,917.5 | -18.5 | -0.6% | 350,300 |
| 2024/07/09 | 2,901.5 | 2,957.5 | 2,878.5 | 2,936 | +20.5 | +0.7% | 449,500 |
| 2024/07/08 | 2,948 | 2,950 | 2,890 | 2,915.5 | -21 | -0.7% | 306,800 |
| 2024/07/05 | 2,964 | 2,989.5 | 2,928.5 | 2,936.5 | -18 | -0.6% | 188,400 |
| 2024/07/04 | 2,939 | 2,959 | 2,918 | 2,954.5 | +15.5 | +0.5% | 238,500 |
| 2024/07/03 | 2,908 | 2,943.5 | 2,900 | 2,939 | +31 | +1.1% | 341,800 |
| 2024/07/02 | 2,872 | 2,921.5 | 2,864.5 | 2,908 | +8.5 | +0.3% | 225,300 |
| 2024/07/01 | 2,912 | 2,920 | 2,856.5 | 2,899.5 | +18 | +0.6% | 289,700 |
| 2024/06/28 | 2,890 | 2,917 | 2,879 | 2,881.5 | -28.5 | -1% | 221,300 |
| 2024/06/27 | 2,887.5 | 2,932.5 | 2,855 | 2,910 | ±0 | ±0% | 384,600 |
| 2024/06/26 | 2,831.5 | 2,961 | 2,820 | 2,910 | +90.5 | +3.2% | 718,200 |
| 2024/06/25 | 2,698.5 | 2,823 | 2,695 | 2,819.5 | +121 | +4.5% | 613,900 |
| 2024/06/24 | 2,761.5 | 2,761.5 | 2,693 | 2,698.5 | -60.5 | -2.2% | 187,800 |
| 2024/06/21 | 2,755 | 2,773 | 2,738.5 | 2,759 | +17 | +0.6% | 632,200 |
| 2024/06/20 | 2,752 | 2,767.5 | 2,699 | 2,742 | -12.5 | -0.5% | 230,900 |
| 2024/06/19 | 2,735 | 2,762 | 2,730 | 2,754.5 | +44 | +1.6% | 279,100 |
| 2024/06/18 | 2,700 | 2,734.5 | 2,694 | 2,710.5 | +31.5 | +1.2% | 252,800 |
| 2024/06/17 | 2,649.5 | 2,682 | 2,635.5 | 2,679 | +29.5 | +1.1% | 329,800 |
| 2024/06/14 | 2,638 | 2,650 | 2,619 | 2,649.5 | +7 | +0.3% | 368,300 |
| 2024/06/13 | 2,719 | 2,719 | 2,636.5 | 2,642.5 | -53.5 | -2% | 272,600 |
| 2024/06/12 | 2,736 | 2,749 | 2,690.5 | 2,696 | -39.5 | -1.4% | 237,500 |
| 2024/06/11 | 2,770.5 | 2,777 | 2,727.5 | 2,735.5 | -24.5 | -0.9% | 268,700 |
151～
200
件表示中 / 3673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 | 213,400円 | +18.1% | +11.0% | 4.22% | 8.02倍 | 1.37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 |
| 長瀬産 | 228,700円 | +4.4% | +15.1% | 3.94% | 8.86倍 | 0.61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 | 361,000円 | +3.3% | +3.8% | 2.91% | 10.12倍 | 0.78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 | 460,500円 | +2.6% | +5.1% | 4.02% | 8.76倍 | 0.95倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 因幡電産 | 336,900円 | +4.8% | +5.4% | 3.86% | 11.50倍 | 1.12倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
市場注目の銘柄
チャート関連のコラム
