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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,200 | 2,228 | 2,188 | 2,199 | +19 | +0.9% | 290,000 |
| 2022/11/17 | 2,158 | 2,186 | 2,155 | 2,180 | +22 | +1% | 272,800 |
| 2022/11/16 | 2,135 | 2,162 | 2,110 | 2,158 | ±0 | ±0% | 240,800 |
| 2022/11/15 | 2,124 | 2,164 | 2,113 | 2,158 | +49 | +2.3% | 275,800 |
| 2022/11/14 | 2,073 | 2,136 | 2,067 | 2,109 | -6 | -0.3% | 333,600 |
| 2022/11/11 | 2,106 | 2,121 | 2,083 | 2,115 | +22 | +1.1% | 277,800 |
| 2022/11/10 | 2,072 | 2,119 | 2,065 | 2,093 | +123 | +6.2% | 695,400 |
| 2022/11/09 | 1,979 | 1,984 | 1,958 | 1,970 | -10 | -0.5% | 245,400 |
| 2022/11/08 | 1,934 | 1,989 | 1,934 | 1,980 | +60 | +3.1% | 193,800 |
| 2022/11/07 | 1,925 | 1,950 | 1,920 | 1,920 | +1 | +0.1% | 132,200 |
| 2022/11/04 | 1,950 | 1,963 | 1,906 | 1,919 | -35 | -1.8% | 191,900 |
| 2022/11/02 | 1,951 | 1,968 | 1,933 | 1,954 | +12 | +0.6% | 328,800 |
| 2022/11/01 | 1,934 | 1,956 | 1,932 | 1,942 | +19 | +1% | 206,200 |
| 2022/10/31 | 1,905 | 1,924 | 1,900 | 1,923 | +46 | +2.5% | 228,900 |
| 2022/10/28 | 1,858 | 1,888 | 1,852 | 1,877 | -11 | -0.6% | 1,071,200 |
| 2022/10/27 | 1,846 | 1,897 | 1,844 | 1,888 | +52 | +2.8% | 369,100 |
| 2022/10/26 | 1,825 | 1,857 | 1,819 | 1,836 | +17 | +0.9% | 298,100 |
| 2022/10/25 | 1,825 | 1,830 | 1,810 | 1,819 | -3 | -0.2% | 254,900 |
| 2022/10/24 | 1,866 | 1,866 | 1,816 | 1,822 | -25 | -1.4% | 220,500 |
| 2022/10/21 | 1,857 | 1,869 | 1,836 | 1,847 | +5 | +0.3% | 196,500 |
| 2022/10/20 | 1,842 | 1,854 | 1,825 | 1,842 | -32 | -1.7% | 172,000 |
| 2022/10/19 | 1,878 | 1,883 | 1,854 | 1,874 | -1 | -0.1% | 172,400 |
| 2022/10/18 | 1,894 | 1,907 | 1,862 | 1,875 | +19 | +1% | 184,400 |
| 2022/10/17 | 1,832 | 1,868 | 1,832 | 1,856 | -16 | -0.9% | 168,300 |
| 2022/10/14 | 1,877 | 1,893 | 1,840 | 1,872 | +34 | +1.8% | 278,700 |
| 2022/10/13 | 1,877 | 1,877 | 1,824 | 1,838 | -55 | -2.9% | 399,700 |
| 2022/10/12 | 1,925 | 1,934 | 1,891 | 1,893 | -33 | -1.7% | 388,700 |
| 2022/10/11 | 1,942 | 1,963 | 1,918 | 1,926 | -89 | -4.4% | 510,700 |
| 2022/10/07 | 1,993 | 2,029 | 1,991 | 2,015 | -12 | -0.6% | 239,200 |
| 2022/10/06 | 1,990 | 2,045 | 1,983 | 2,027 | +31 | +1.6% | 327,200 |
| 2022/10/05 | 1,990 | 2,000 | 1,980 | 1,996 | +29 | +1.5% | 240,700 |
| 2022/10/04 | 1,917 | 1,971 | 1,908 | 1,967 | +82 | +4.4% | 252,900 |
| 2022/10/03 | 1,848 | 1,892 | 1,848 | 1,885 | +22 | +1.2% | 165,200 |
| 2022/09/30 | 1,894 | 1,910 | 1,858 | 1,863 | -34 | -1.8% | 202,400 |
| 2022/09/29 | 1,900 | 1,909 | 1,862 | 1,897 | -6 | -0.3% | 187,900 |
| 2022/09/28 | 1,875 | 1,908 | 1,865 | 1,903 | +21 | +1.1% | 313,400 |
| 2022/09/27 | 1,883 | 1,895 | 1,876 | 1,882 | +17 | +0.9% | 204,500 |
| 2022/09/26 | 1,898 | 1,911 | 1,865 | 1,865 | -57 | -3% | 333,900 |
| 2022/09/22 | 1,903 | 1,926 | 1,895 | 1,922 | -5 | -0.3% | 193,500 |
| 2022/09/21 | 1,945 | 1,945 | 1,915 | 1,927 | -27 | -1.4% | 122,500 |
| 2022/09/20 | 1,944 | 1,957 | 1,940 | 1,954 | +24 | +1.2% | 143,700 |
| 2022/09/16 | 1,927 | 1,941 | 1,918 | 1,930 | +1 | +0.1% | 161,800 |
| 2022/09/15 | 1,950 | 1,954 | 1,923 | 1,929 | -13 | -0.7% | 138,200 |
| 2022/09/14 | 1,935 | 1,953 | 1,933 | 1,942 | -48 | -2.4% | 183,000 |
| 2022/09/13 | 1,999 | 2,005 | 1,986 | 1,990 | -9 | -0.5% | 111,500 |
| 2022/09/12 | 2,001 | 2,012 | 1,995 | 1,999 | +6 | +0.3% | 170,000 |
| 2022/09/09 | 1,990 | 1,999 | 1,979 | 1,993 | +3 | +0.2% | 236,700 |
| 2022/09/08 | 1,944 | 1,997 | 1,944 | 1,990 | +58 | +3% | 251,900 |
| 2022/09/07 | 1,919 | 1,943 | 1,914 | 1,932 | +19 | +1% | 224,400 |
| 2022/09/06 | 1,919 | 1,924 | 1,906 | 1,913 | -7 | -0.4% | 152,200 |
601～
650
件表示中 / 3692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 | 236,500円 | +18.1% | +11.0% | 3.81% | 8.89倍 | 1.51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 |
| ＰＡＬＴＡＣ | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86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 | 535,000円 | +2.6% | +5.1% | 3.46% | 10.18倍 | 1.11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 | 372,600円 | +4.8% | +5.4% | 3.49% | 12.72倍 | 1.25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 |
| 兼 松 | 247,200円 | +11.6% | +7.4% | 4.25% | 7.66倍 | 1.23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
