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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/04/22 | 227 | 232 | 220 | 229 | +29 | +14.5% | 56,674,000 |
| 2010/04/21 | 198 | 201 | 196 | 200 | +3 | +1.5% | 2,608,000 |
| 2010/04/20 | 197 | 199 | 196 | 197 | -1 | -0.5% | 2,116,000 |
| 2010/04/19 | 199 | 200 | 194 | 198 | -6 | -2.9% | 4,296,000 |
| 2010/04/16 | 206 | 209 | 203 | 204 | -2 | -1% | 4,507,000 |
| 2010/04/15 | 208 | 208 | 204 | 206 | ±0 | ±0% | 2,876,000 |
| 2010/04/14 | 209 | 212 | 203 | 206 | -2 | -1% | 8,038,000 |
| 2010/04/13 | 199 | 210 | 199 | 208 | +11 | +5.6% | 20,192,000 |
| 2010/04/12 | 196 | 199 | 195 | 197 | +1 | +0.5% | 3,364,000 |
| 2010/04/09 | 194 | 197 | 193 | 196 | +1 | +0.5% | 1,750,000 |
| 2010/04/08 | 194 | 198 | 194 | 195 | ±0 | ±0% | 2,897,000 |
| 2010/04/07 | 198 | 199 | 195 | 195 | -1 | -0.5% | 2,857,000 |
| 2010/04/06 | 194 | 198 | 193 | 196 | +2 | +1% | 5,856,000 |
| 2010/04/05 | 192 | 194 | 192 | 194 | +2 | +1% | 1,235,000 |
| 2010/04/02 | 192 | 193 | 190 | 192 | ±0 | ±0% | 1,174,000 |
| 2010/04/01 | 192 | 192 | 189 | 192 | - | - | 2,692,000 |
3401～
3450
件表示中 / 3450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 | 271,000円 | +6.4% | +4.9% | 2.36% | 97.41倍 | 1.68倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 東邦ＨＤ | 399,500円 | +6.3% | +13.2% | 1.00% | 12.18倍 | 1.02倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| ＰＡＬＴＡＣ | 475,300円 | +4.3% | +11.3% | 1.98% | 14.47倍 | 1.11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 | 606,000円 | +1.2% | -22.2% | 2.81% | 6.85倍 | 0.75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 |
| 三菱食品 | 546,000円 | +4.2% | +23.0% | 2.93% | 10.78倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
