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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 179 | 180 | 178 | 178 | ±0 | ±0% | 511,000 |
| 2010/10/12 | 181 | 182 | 178 | 178 | -3 | -1.7% | 861,000 |
| 2010/10/08 | 181 | 183 | 180 | 181 | -2 | -1.1% | 773,000 |
| 2010/10/07 | 181 | 184 | 180 | 183 | +1 | +0.5% | 987,000 |
| 2010/10/06 | 180 | 182 | 179 | 182 | +4 | +2.2% | 1,450,000 |
| 2010/10/05 | 179 | 180 | 177 | 178 | -2 | -1.1% | 1,639,000 |
| 2010/10/04 | 183 | 184 | 180 | 180 | -3 | -1.6% | 1,027,000 |
| 2010/10/01 | 184 | 184 | 182 | 183 | ±0 | ±0% | 1,081,000 |
| 2010/09/30 | 185 | 186 | 183 | 183 | -3 | -1.6% | 702,000 |
| 2010/09/29 | 185 | 187 | 184 | 186 | +1 | +0.5% | 1,353,000 |
| 2010/09/28 | 184 | 185 | 183 | 185 | +1 | +0.5% | 634,000 |
| 2010/09/27 | 186 | 186 | 182 | 184 | +1 | +0.5% | 1,004,000 |
| 2010/09/24 | 183 | 185 | 183 | 183 | ±0 | ±0% | 854,000 |
| 2010/09/22 | 183 | 187 | 183 | 183 | ±0 | ±0% | 1,446,000 |
| 2010/09/21 | 185 | 185 | 183 | 183 | -1 | -0.5% | 682,000 |
| 2010/09/17 | 187 | 187 | 183 | 184 | -2 | -1.1% | 1,274,000 |
| 2010/09/16 | 186 | 187 | 184 | 186 | +1 | +0.5% | 1,936,000 |
| 2010/09/15 | 184 | 187 | 183 | 185 | -2 | -1.1% | 1,432,000 |
| 2010/09/14 | 188 | 190 | 186 | 187 | -1 | -0.5% | 1,306,000 |
| 2010/09/13 | 189 | 192 | 188 | 188 | ±0 | ±0% | 2,620,000 |
| 2010/09/10 | 186 | 188 | 184 | 188 | +4 | +2.2% | 2,236,000 |
| 2010/09/09 | 185 | 187 | 182 | 184 | +1 | +0.5% | 6,028,000 |
| 2010/09/08 | 183 | 197 | 182 | 183 | -4 | -2.1% | 15,672,000 |
| 2010/09/07 | 186 | 188 | 183 | 187 | -1 | -0.5% | 3,448,000 |
| 2010/09/06 | 182 | 189 | 181 | 188 | +9 | +5% | 4,011,000 |
| 2010/09/03 | 178 | 179 | 177 | 179 | +1 | +0.6% | 792,000 |
| 2010/09/02 | 183 | 183 | 177 | 178 | -4 | -2.2% | 1,658,000 |
| 2010/09/01 | 178 | 182 | 175 | 182 | +7 | +4% | 2,621,000 |
| 2010/08/31 | 176 | 178 | 175 | 175 | -5 | -2.8% | 677,000 |
| 2010/08/30 | 180 | 183 | 179 | 180 | +2 | +1.1% | 1,192,000 |
| 2010/08/27 | 177 | 179 | 175 | 178 | +2 | +1.1% | 1,123,000 |
| 2010/08/26 | 176 | 178 | 175 | 176 | ±0 | ±0% | 964,000 |
| 2010/08/25 | 175 | 177 | 173 | 176 | ±0 | ±0% | 1,503,000 |
| 2010/08/24 | 176 | 179 | 174 | 176 | -2 | -1.1% | 1,299,000 |
| 2010/08/23 | 182 | 183 | 178 | 178 | -7 | -3.8% | 1,922,000 |
| 2010/08/20 | 185 | 186 | 182 | 185 | -2 | -1.1% | 1,354,000 |
| 2010/08/19 | 187 | 192 | 184 | 187 | ±0 | ±0% | 4,904,000 |
| 2010/08/18 | 186 | 188 | 182 | 187 | +2 | +1.1% | 4,211,000 |
| 2010/08/17 | 177 | 189 | 177 | 185 | +9 | +5.1% | 8,441,000 |
| 2010/08/16 | 174 | 176 | 173 | 176 | +1 | +0.6% | 663,000 |
| 2010/08/13 | 175 | 176 | 172 | 175 | -1 | -0.6% | 1,343,000 |
| 2010/08/12 | 174 | 176 | 173 | 176 | -1 | -0.6% | 1,596,000 |
| 2010/08/11 | 178 | 179 | 177 | 177 | -2 | -1.1% | 1,173,000 |
| 2010/08/10 | 180 | 183 | 178 | 179 | +1 | +0.6% | 1,251,000 |
| 2010/08/09 | 178 | 179 | 177 | 178 | -1 | -0.6% | 615,000 |
| 2010/08/06 | 177 | 179 | 177 | 179 | ±0 | ±0% | 593,000 |
| 2010/08/05 | 182 | 182 | 177 | 179 | -3 | -1.6% | 2,553,000 |
| 2010/08/04 | 179 | 184 | 178 | 182 | +2 | +1.1% | 2,166,000 |
| 2010/08/03 | 181 | 182 | 179 | 180 | ±0 | ±0% | 652,000 |
| 2010/08/02 | 179 | 181 | 179 | 180 | +1 | +0.6% | 602,000 |
3601～
3650
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
