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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 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 |
251～
300
件表示中 / 3732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 | 260,200円 | +11.4% | +9.4% | 3.84% | 8.75倍 | 1.53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 |
| 三菱食品 | 634,000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 |
| ＰＡＬＴＡＣ | 404,200円 | +3.5% | +1.6% | 2.97% | 11.33倍 | 0.87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 |
| 阪和興 | 548,000円 | +1.8% | -7.9% | 4.56% | 5.51倍 | 0.57倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 兼 松 | 273,000円 | +4.7% | +20.3% | 4.21% | 7.56倍 | 1.31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
