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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/20 | 199 | 205 | 199 | 201 | ±0 | ±0% | 3,653,000 |
| 2010/05/19 | 199 | 202 | 195 | 201 | -1 | -0.5% | 4,617,000 |
| 2010/05/18 | 207 | 210 | 201 | 202 | -7 | -3.3% | 2,956,000 |
| 2010/05/17 | 220 | 221 | 204 | 209 | -12 | -5.4% | 6,194,000 |
| 2010/05/14 | 220 | 225 | 220 | 221 | -3 | -1.3% | 3,517,000 |
| 2010/05/13 | 223 | 226 | 220 | 224 | +6 | +2.8% | 4,630,000 |
| 2010/05/12 | 228 | 235 | 215 | 218 | -6 | -2.7% | 10,822,000 |
| 2010/05/11 | 235 | 238 | 222 | 224 | -10 | -4.3% | 6,863,000 |
| 2010/05/10 | 241 | 244 | 228 | 234 | -3 | -1.3% | 10,361,000 |
| 2010/05/07 | 226 | 239 | 218 | 237 | +3 | +1.3% | 14,985,000 |
| 2010/05/06 | 245 | 255 | 233 | 234 | -19 | -7.5% | 15,988,000 |
| 2010/04/30 | 257 | 259 | 248 | 253 | +1 | +0.4% | 11,736,000 |
| 2010/04/28 | 242 | 259 | 238 | 252 | +4 | +1.6% | 26,615,000 |
| 2010/04/27 | 245 | 253 | 245 | 248 | -1 | -0.4% | 10,873,000 |
| 2010/04/26 | 239 | 257 | 238 | 249 | +5 | +2% | 36,891,000 |
| 2010/04/23 | 227 | 246 | 221 | 244 | +15 | +6.6% | 38,943,000 |
3701～
3750
件表示中 / 3766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 | 317,400円 | +12.6% | +23.6% | 3.15% | 9.40倍 | 1.86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 |
| マクニカＨＤ | 210,300円 | +1.5% | +3.2% | 3.33% | 13.91倍 | 1.49倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 長瀬産 | 311,600円 | +1.1% | +0.3% | 3.05% | 10.47倍 | 0.83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 | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87倍 | 0.98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 | 631,000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 |
市場注目の銘柄
チャート関連のコラム
