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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 183 | 185 | 179 | 179 | -3 | -1.6% | 2,100,000 |
| 2010/07/29 | 181 | 185 | 180 | 182 | ±0 | ±0% | 1,296,000 |
| 2010/07/28 | 181 | 182 | 179 | 182 | +2 | +1.1% | 1,114,000 |
| 2010/07/27 | 181 | 184 | 180 | 180 | ±0 | ±0% | 1,989,000 |
| 2010/07/26 | 178 | 180 | 177 | 180 | +5 | +2.9% | 1,018,000 |
| 2010/07/23 | 175 | 176 | 173 | 175 | +2 | +1.2% | 1,462,000 |
| 2010/07/22 | 174 | 175 | 172 | 173 | -3 | -1.7% | 1,640,000 |
| 2010/07/21 | 178 | 179 | 174 | 176 | -1 | -0.6% | 1,592,000 |
| 2010/07/20 | 177 | 179 | 176 | 177 | -4 | -2.2% | 1,758,000 |
| 2010/07/16 | 184 | 184 | 181 | 181 | -3 | -1.6% | 720,000 |
| 2010/07/15 | 185 | 186 | 183 | 184 | -1 | -0.5% | 777,000 |
| 2010/07/14 | 182 | 188 | 182 | 185 | +5 | +2.8% | 2,165,000 |
| 2010/07/13 | 182 | 183 | 180 | 180 | -1 | -0.6% | 612,000 |
| 2010/07/12 | 181 | 187 | 181 | 181 | -1 | -0.5% | 2,022,000 |
| 2010/07/09 | 180 | 184 | 179 | 182 | +2 | +1.1% | 2,100,000 |
| 2010/07/08 | 183 | 184 | 180 | 180 | ±0 | ±0% | 1,060,000 |
| 2010/07/07 | 182 | 185 | 179 | 180 | -2 | -1.1% | 1,484,000 |
| 2010/07/06 | 179 | 182 | 178 | 182 | +2 | +1.1% | 2,050,000 |
| 2010/07/05 | 178 | 183 | 177 | 180 | +3 | +1.7% | 2,350,000 |
| 2010/07/02 | 176 | 180 | 175 | 177 | +1 | +0.6% | 1,481,000 |
| 2010/07/01 | 176 | 177 | 174 | 176 | -2 | -1.1% | 1,431,000 |
| 2010/06/30 | 176 | 178 | 174 | 178 | -4 | -2.2% | 2,690,000 |
| 2010/06/29 | 185 | 187 | 180 | 182 | -3 | -1.6% | 2,035,000 |
| 2010/06/28 | 187 | 191 | 185 | 185 | ±0 | ±0% | 3,307,000 |
| 2010/06/25 | 189 | 191 | 185 | 185 | -8 | -4.1% | 3,496,000 |
| 2010/06/24 | 196 | 197 | 192 | 193 | -8 | -4% | 7,599,000 |
| 2010/06/23 | 186 | 203 | 185 | 201 | +12 | +6.3% | 15,690,000 |
| 2010/06/22 | 191 | 191 | 188 | 189 | -3 | -1.6% | 1,939,000 |
| 2010/06/21 | 190 | 192 | 188 | 192 | +3 | +1.6% | 2,581,000 |
| 2010/06/18 | 192 | 194 | 188 | 189 | -3 | -1.6% | 2,622,000 |
| 2010/06/17 | 192 | 194 | 190 | 192 | +1 | +0.5% | 1,624,000 |
| 2010/06/16 | 193 | 194 | 191 | 191 | +3 | +1.6% | 2,189,000 |
| 2010/06/15 | 190 | 191 | 188 | 188 | -4 | -2.1% | 1,532,000 |
| 2010/06/14 | 189 | 193 | 189 | 192 | +5 | +2.7% | 2,859,000 |
| 2010/06/11 | 188 | 189 | 186 | 187 | +2 | +1.1% | 1,993,000 |
| 2010/06/10 | 185 | 186 | 182 | 185 | +1 | +0.5% | 1,378,000 |
| 2010/06/09 | 187 | 188 | 183 | 184 | -4 | -2.1% | 1,934,000 |
| 2010/06/08 | 186 | 192 | 186 | 188 | ±0 | ±0% | 2,675,000 |
| 2010/06/07 | 193 | 193 | 188 | 188 | -9 | -4.6% | 3,107,000 |
| 2010/06/04 | 199 | 202 | 197 | 197 | -3 | -1.5% | 2,326,000 |
| 2010/06/03 | 199 | 201 | 198 | 200 | +5 | +2.6% | 1,903,000 |
| 2010/06/02 | 199 | 203 | 194 | 195 | -7 | -3.5% | 3,933,000 |
| 2010/06/01 | 202 | 205 | 198 | 202 | -1 | -0.5% | 3,464,000 |
| 2010/05/31 | 198 | 207 | 197 | 203 | +3 | +1.5% | 5,741,000 |
| 2010/05/28 | 205 | 205 | 197 | 200 | -1 | -0.5% | 3,842,000 |
| 2010/05/27 | 193 | 203 | 190 | 201 | +8 | +4.1% | 8,094,000 |
| 2010/05/26 | 192 | 197 | 187 | 193 | +11 | +6% | 11,860,000 |
| 2010/05/25 | 191 | 192 | 180 | 182 | -12 | -6.2% | 5,697,000 |
| 2010/05/24 | 198 | 199 | 191 | 194 | -2 | -1% | 3,317,000 |
| 2010/05/21 | 193 | 198 | 192 | 196 | -5 | -2.5% | 4,499,000 |
3651～
3700
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
