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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/06/10 | 2,724.5 | 2,760 | 2,724.5 | 2,760 | +39.5 | +1.5% | 222,200 |
| 2024/06/07 | 2,726 | 2,734.5 | 2,698.5 | 2,720.5 | +15.5 | +0.6% | 201,000 |
| 2024/06/06 | 2,743 | 2,753.5 | 2,699.5 | 2,705 | -18.5 | -0.7% | 216,500 |
| 2024/06/05 | 2,740.5 | 2,749 | 2,712 | 2,723.5 | -17 | -0.6% | 269,400 |
| 2024/06/04 | 2,706.5 | 2,747.5 | 2,693.5 | 2,740.5 | -7.5 | -0.3% | 316,800 |
| 2024/06/03 | 2,776 | 2,783.5 | 2,735 | 2,748 | -23.5 | -0.8% | 190,500 |
| 2024/05/31 | 2,730.5 | 2,771.5 | 2,725.5 | 2,771.5 | +46 | +1.7% | 320,400 |
| 2024/05/30 | 2,680 | 2,725.5 | 2,673.5 | 2,725.5 | +9.5 | +0.3% | 214,800 |
| 2024/05/29 | 2,738 | 2,747 | 2,716 | 2,716 | -28 | -1% | 242,200 |
| 2024/05/28 | 2,743 | 2,745 | 2,708 | 2,744 | +5 | +0.2% | 253,000 |
| 2024/05/27 | 2,703 | 2,739.5 | 2,671.5 | 2,739 | +36 | +1.3% | 309,500 |
| 2024/05/24 | 2,688 | 2,715 | 2,659.5 | 2,703 | -16 | -0.6% | 502,900 |
| 2024/05/23 | 2,751 | 2,753.5 | 2,701 | 2,719 | -5.5 | -0.2% | 291,200 |
| 2024/05/22 | 2,642.5 | 2,742 | 2,630 | 2,724.5 | +56.5 | +2.1% | 390,400 |
| 2024/05/21 | 2,680 | 2,714.5 | 2,655 | 2,668 | -10 | -0.4% | 219,500 |
| 2024/05/20 | 2,682.5 | 2,693.5 | 2,659 | 2,678 | +10 | +0.4% | 312,100 |
| 2024/05/17 | 2,600 | 2,688.5 | 2,594 | 2,668 | +73.5 | +2.8% | 454,400 |
| 2024/05/16 | 2,609 | 2,638.5 | 2,549.5 | 2,594.5 | +11.5 | +0.4% | 300,900 |
| 2024/05/15 | 2,595 | 2,623 | 2,561.5 | 2,583 | -17.5 | -0.7% | 321,900 |
| 2024/05/14 | 2,660.5 | 2,664 | 2,579.5 | 2,600.5 | -60 | -2.3% | 375,700 |
| 2024/05/13 | 2,684.5 | 2,687.5 | 2,616 | 2,660.5 | -74 | -2.7% | 561,000 |
| 2024/05/10 | 2,809 | 2,839.5 | 2,671.5 | 2,734.5 | +125.5 | +4.8% | 1,069,500 |
| 2024/05/09 | 2,620 | 2,635 | 2,592.5 | 2,609 | -101.5 | -3.7% | 731,900 |
| 2024/05/08 | 2,724 | 2,745 | 2,693.5 | 2,710.5 | +26.5 | +1% | 353,800 |
| 2024/05/07 | 2,676.5 | 2,690 | 2,644 | 2,684 | -14 | -0.5% | 454,200 |
| 2024/05/02 | 2,710 | 2,716.5 | 2,689.5 | 2,698 | -11.5 | -0.4% | 188,800 |
| 2024/05/01 | 2,714 | 2,735 | 2,697.5 | 2,709.5 | -37.5 | -1.4% | 193,800 |
| 2024/04/30 | 2,733.5 | 2,750 | 2,689.5 | 2,747 | +58 | +2.2% | 343,900 |
| 2024/04/26 | 2,646 | 2,700 | 2,623 | 2,689 | +43 | +1.6% | 250,000 |
| 2024/04/25 | 2,750 | 2,753.5 | 2,639.5 | 2,646 | -82 | -3% | 471,600 |
| 2024/04/24 | 2,699 | 2,734 | 2,683 | 2,728 | +52.5 | +2% | 393,700 |
| 2024/04/23 | 2,658 | 2,675.5 | 2,632 | 2,675.5 | +46.5 | +1.8% | 434,100 |
| 2024/04/22 | 2,593 | 2,636.5 | 2,575 | 2,629 | +64.5 | +2.5% | 248,800 |
| 2024/04/19 | 2,619.5 | 2,633 | 2,551.5 | 2,564.5 | -48.5 | -1.9% | 387,900 |
| 2024/04/18 | 2,602.5 | 2,625 | 2,586.5 | 2,613 | +5 | +0.2% | 387,800 |
| 2024/04/17 | 2,658.5 | 2,660.5 | 2,575 | 2,608 | -23.5 | -0.9% | 563,000 |
| 2024/04/16 | 2,622.5 | 2,660.5 | 2,589.5 | 2,631.5 | +5 | +0.2% | 453,200 |
| 2024/04/15 | 2,613.5 | 2,631 | 2,585 | 2,626.5 | +6 | +0.2% | 356,500 |
| 2024/04/12 | 2,600 | 2,637 | 2,576.5 | 2,620.5 | +34.5 | +1.3% | 614,600 |
| 2024/04/11 | 2,543.5 | 2,591 | 2,536 | 2,586 | +12 | +0.5% | 345,400 |
| 2024/04/10 | 2,526.5 | 2,590 | 2,526.5 | 2,574 | +35.5 | +1.4% | 521,100 |
| 2024/04/09 | 2,483 | 2,547.5 | 2,475 | 2,538.5 | +54.5 | +2.2% | 337,400 |
| 2024/04/08 | 2,474 | 2,501.5 | 2,459 | 2,484 | +11.5 | +0.5% | 244,600 |
| 2024/04/05 | 2,450 | 2,502 | 2,422.5 | 2,472.5 | +15 | +0.6% | 323,600 |
| 2024/04/04 | 2,460 | 2,489.5 | 2,445 | 2,457.5 | +0.5 | ±0% | 343,600 |
| 2024/04/03 | 2,457 | 2,476 | 2,428.5 | 2,457 | ±0 | ±0% | 493,200 |
| 2024/04/02 | 2,530 | 2,546 | 2,449.5 | 2,457 | -76 | -3% | 492,100 |
201～
250
件表示中 / 3676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 | 229,000円 | +18.1% | +11.0% | 3.93% | 8.61倍 | 1.46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 | 241,500円 | +4.4% | +15.1% | 3.73% | 9.35倍 | 0.65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 | 380,200円 | +3.3% | +3.8% | 2.76% | 10.66倍 | 0.82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 | 489,500円 | +2.6% | +5.1% | 3.78% | 9.31倍 | 1.01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 | 359,500円 | +4.8% | +5.4% | 3.62% | 12.27倍 | 1.20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
