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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 3,248 | 3,254 | 3,172 | 3,172 | -38 | -1.2% | 168,200 |
| 2024/01/16 | 3,246 | 3,255 | 3,200 | 3,210 | -64 | -2% | 162,100 |
| 2024/01/15 | 3,200 | 3,298 | 3,194 | 3,274 | +81 | +2.5% | 266,400 |
| 2024/01/12 | 3,200 | 3,246 | 3,169 | 3,193 | +26 | +0.8% | 167,400 |
| 2024/01/11 | 3,118 | 3,176 | 3,091 | 3,167 | +53 | +1.7% | 394,900 |
| 2024/01/10 | 3,062 | 3,119 | 3,056 | 3,114 | +52 | +1.7% | 249,700 |
| 2024/01/09 | 3,059 | 3,076 | 3,033 | 3,062 | +12 | +0.4% | 255,300 |
| 2024/01/05 | 3,075 | 3,078 | 3,030 | 3,050 | -29 | -0.9% | 184,200 |
| 2024/01/04 | 3,038 | 3,079 | 2,989 | 3,079 | -8 | -0.3% | 204,200 |
| 2023/12/29 | 3,068 | 3,095 | 3,055 | 3,087 | +19 | +0.6% | 183,400 |
| 2023/12/28 | 3,086 | 3,110 | 3,055 | 3,068 | -10 | -0.3% | 129,700 |
| 2023/12/27 | 3,061 | 3,086 | 3,042 | 3,078 | +25 | +0.8% | 221,000 |
| 2023/12/26 | 3,050 | 3,068 | 3,022 | 3,053 | -7 | -0.2% | 160,000 |
| 2023/12/25 | 3,062 | 3,090 | 3,052 | 3,060 | +8 | +0.3% | 163,000 |
| 2023/12/22 | 3,026 | 3,079 | 3,023 | 3,052 | +36 | +1.2% | 298,100 |
| 2023/12/21 | 2,980 | 3,035 | 2,964 | 3,016 | +31 | +1% | 296,300 |
| 2023/12/20 | 2,977 | 3,009 | 2,968.5 | 2,985 | +12 | +0.4% | 316,000 |
| 2023/12/19 | 2,979 | 3,007 | 2,933 | 2,973 | +44 | +1.5% | 298,500 |
| 2023/12/18 | 2,902.5 | 2,948.5 | 2,885.5 | 2,929 | +16 | +0.5% | 272,400 |
| 2023/12/15 | 2,893.5 | 2,947 | 2,876.5 | 2,913 | +61 | +2.1% | 558,900 |
| 2023/12/14 | 2,848.5 | 2,888 | 2,831 | 2,852 | +27.5 | +1% | 208,700 |
| 2023/12/13 | 2,808.5 | 2,841 | 2,802 | 2,824.5 | +21 | +0.7% | 158,300 |
| 2023/12/12 | 2,876.5 | 2,915.5 | 2,780 | 2,803.5 | -23 | -0.8% | 352,300 |
| 2023/12/11 | 2,805 | 2,830 | 2,775 | 2,826.5 | +101.5 | +3.7% | 247,700 |
| 2023/12/08 | 2,761.5 | 2,782.5 | 2,703.5 | 2,725 | -76 | -2.7% | 274,300 |
| 2023/12/07 | 2,778.5 | 2,823.5 | 2,766 | 2,801 | -7.5 | -0.3% | 204,800 |
| 2023/12/06 | 2,751 | 2,817 | 2,741 | 2,808.5 | +44 | +1.6% | 241,300 |
| 2023/12/05 | 2,810 | 2,815 | 2,750 | 2,764.5 | -72.5 | -2.6% | 237,100 |
| 2023/12/04 | 2,897 | 2,897 | 2,836.5 | 2,837 | -89 | -3% | 194,200 |
| 2023/12/01 | 2,955 | 2,961 | 2,914.5 | 2,926 | +16.5 | +0.6% | 207,000 |
| 2023/11/30 | 2,857.5 | 2,926.5 | 2,848 | 2,909.5 | +25 | +0.9% | 289,400 |
| 2023/11/29 | 2,887 | 2,904.5 | 2,869.5 | 2,884.5 | -42.5 | -1.5% | 193,400 |
| 2023/11/28 | 2,943.5 | 2,971 | 2,911.5 | 2,927 | -5.5 | -0.2% | 216,600 |
| 2023/11/27 | 2,971 | 2,986 | 2,921.5 | 2,932.5 | -38 | -1.3% | 204,400 |
| 2023/11/24 | 2,962.5 | 3,009 | 2,950 | 2,970.5 | +54.5 | +1.9% | 318,900 |
| 2023/11/22 | 2,893.5 | 2,942 | 2,890 | 2,916 | +6 | +0.2% | 97,000 |
| 2023/11/21 | 2,914.5 | 2,923.5 | 2,843 | 2,910 | -3 | -0.1% | 228,000 |
| 2023/11/20 | 2,960 | 3,005 | 2,913 | 2,913 | -43 | -1.5% | 155,100 |
| 2023/11/17 | 2,958.5 | 3,011 | 2,923.5 | 2,956 | +28.5 | +1% | 165,000 |
| 2023/11/16 | 2,961.5 | 2,982 | 2,907 | 2,927.5 | -59 | -2% | 140,900 |
| 2023/11/15 | 3,010 | 3,027 | 2,964 | 2,986.5 | -4 | -0.1% | 213,700 |
| 2023/11/14 | 2,978 | 3,025 | 2,966 | 2,990.5 | +34 | +1.2% | 289,600 |
| 2023/11/13 | 3,005 | 3,038 | 2,940 | 2,956.5 | -118.5 | -3.9% | 256,900 |
| 2023/11/10 | 3,031 | 3,114 | 2,966 | 3,075 | +194.5 | +6.8% | 636,500 |
| 2023/11/09 | 2,858 | 2,900 | 2,855.5 | 2,880.5 | +21 | +0.7% | 168,800 |
| 2023/11/08 | 2,856.5 | 2,871.5 | 2,803 | 2,859.5 | +6.5 | +0.2% | 267,800 |
| 2023/11/07 | 2,953 | 2,975 | 2,852.5 | 2,853 | -100 | -3.4% | 189,600 |
| 2023/11/06 | 2,950 | 2,969 | 2,900 | 2,953 | +69.5 | +2.4% | 207,000 |
| 2023/11/02 | 2,902 | 2,927 | 2,875.5 | 2,883.5 | +31.5 | +1.1% | 222,700 |
| 2023/11/01 | 2,878 | 2,900.5 | 2,832.5 | 2,852 | +8.5 | +0.3% | 371,100 |
301～
350
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 | 228,900円 | +18.1% | +11.0% | 3.93% | 8.60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 | 241,100円 | +4.4% | +15.1% | 3.73% | 9.33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 | 379,800円 | +3.3% | +3.8% | 2.76% | 10.65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
