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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,916 | 1,932 | 1,911 | 1,920 | +1 | +0.1% | 158,100 |
| 2022/09/02 | 1,929 | 1,935 | 1,915 | 1,919 | -12 | -0.6% | 238,500 |
| 2022/09/01 | 1,939 | 1,943 | 1,923 | 1,931 | -39 | -2% | 258,100 |
| 2022/08/31 | 1,946 | 1,972 | 1,946 | 1,970 | -5 | -0.3% | 202,600 |
| 2022/08/30 | 1,943 | 1,975 | 1,939 | 1,975 | +45 | +2.3% | 165,700 |
| 2022/08/29 | 1,925 | 1,933 | 1,915 | 1,930 | -35 | -1.8% | 226,600 |
| 2022/08/26 | 1,960 | 1,972 | 1,957 | 1,965 | +20 | +1% | 153,100 |
| 2022/08/25 | 1,932 | 1,953 | 1,929 | 1,945 | +12 | +0.6% | 85,000 |
| 2022/08/24 | 1,919 | 1,937 | 1,919 | 1,933 | +14 | +0.7% | 111,700 |
| 2022/08/23 | 1,918 | 1,935 | 1,908 | 1,919 | -12 | -0.6% | 106,700 |
| 2022/08/22 | 1,925 | 1,932 | 1,911 | 1,931 | -13 | -0.7% | 178,400 |
| 2022/08/19 | 1,974 | 1,979 | 1,938 | 1,944 | -8 | -0.4% | 164,200 |
| 2022/08/18 | 1,919 | 1,955 | 1,910 | 1,952 | +23 | +1.2% | 190,300 |
| 2022/08/17 | 1,929 | 1,939 | 1,911 | 1,929 | +18 | +0.9% | 211,200 |
| 2022/08/16 | 1,897 | 1,914 | 1,881 | 1,911 | +15 | +0.8% | 192,200 |
| 2022/08/15 | 1,915 | 1,915 | 1,892 | 1,896 | -16 | -0.8% | 171,800 |
| 2022/08/12 | 1,926 | 1,941 | 1,903 | 1,912 | ±0 | ±0% | 307,400 |
| 2022/08/10 | 1,891 | 1,934 | 1,878 | 1,912 | +11 | +0.6% | 352,300 |
| 2022/08/09 | 1,937 | 1,985 | 1,895 | 1,901 | +4 | +0.2% | 572,000 |
| 2022/08/08 | 1,903 | 1,926 | 1,890 | 1,897 | -25 | -1.3% | 382,200 |
| 2022/08/05 | 1,888 | 1,928 | 1,888 | 1,922 | +34 | +1.8% | 337,400 |
| 2022/08/04 | 1,885 | 1,900 | 1,879 | 1,888 | +7 | +0.4% | 241,700 |
| 2022/08/03 | 1,889 | 1,905 | 1,880 | 1,881 | +2 | +0.1% | 183,800 |
| 2022/08/02 | 1,883 | 1,885 | 1,863 | 1,879 | -10 | -0.5% | 341,800 |
| 2022/08/01 | 1,891 | 1,897 | 1,876 | 1,889 | -14 | -0.7% | 380,200 |
| 2022/07/29 | 1,932 | 1,937 | 1,898 | 1,903 | -21 | -1.1% | 382,800 |
| 2022/07/28 | 1,936 | 1,942 | 1,906 | 1,924 | -8 | -0.4% | 218,500 |
| 2022/07/27 | 1,906 | 1,941 | 1,903 | 1,932 | +12 | +0.6% | 276,300 |
| 2022/07/26 | 1,900 | 1,921 | 1,894 | 1,920 | +21 | +1.1% | 239,300 |
| 2022/07/25 | 1,900 | 1,917 | 1,892 | 1,899 | +18 | +1% | 211,900 |
| 2022/07/22 | 1,870 | 1,899 | 1,863 | 1,881 | +16 | +0.9% | 303,800 |
| 2022/07/21 | 1,840 | 1,866 | 1,827 | 1,865 | +6 | +0.3% | 300,800 |
| 2022/07/20 | 1,884 | 1,884 | 1,845 | 1,859 | +23 | +1.3% | 229,600 |
| 2022/07/19 | 1,832 | 1,841 | 1,814 | 1,836 | +16 | +0.9% | 145,700 |
| 2022/07/15 | 1,804 | 1,828 | 1,800 | 1,820 | +29 | +1.6% | 156,500 |
| 2022/07/14 | 1,775 | 1,797 | 1,770 | 1,791 | +9 | +0.5% | 162,800 |
| 2022/07/13 | 1,794 | 1,799 | 1,771 | 1,782 | -12 | -0.7% | 249,000 |
| 2022/07/12 | 1,820 | 1,825 | 1,788 | 1,794 | -44 | -2.4% | 323,400 |
| 2022/07/11 | 1,867 | 1,875 | 1,824 | 1,838 | -1 | -0.1% | 231,900 |
| 2022/07/08 | 1,844 | 1,870 | 1,832 | 1,839 | +21 | +1.2% | 289,000 |
| 2022/07/07 | 1,805 | 1,829 | 1,799 | 1,818 | +31 | +1.7% | 155,100 |
| 2022/07/06 | 1,779 | 1,802 | 1,777 | 1,787 | -10 | -0.6% | 184,400 |
| 2022/07/05 | 1,804 | 1,820 | 1,779 | 1,797 | +2 | +0.1% | 176,300 |
| 2022/07/04 | 1,772 | 1,807 | 1,757 | 1,795 | +44 | +2.5% | 215,300 |
| 2022/07/01 | 1,758 | 1,788 | 1,735 | 1,751 | -18 | -1% | 192,900 |
| 2022/06/30 | 1,784 | 1,804 | 1,763 | 1,769 | -31 | -1.7% | 237,600 |
| 2022/06/29 | 1,753 | 1,803 | 1,744 | 1,800 | +36 | +2% | 521,100 |
| 2022/06/28 | 1,725 | 1,765 | 1,721 | 1,764 | +39 | +2.3% | 139,300 |
| 2022/06/27 | 1,747 | 1,747 | 1,715 | 1,725 | +12 | +0.7% | 166,900 |
| 2022/06/24 | 1,689 | 1,713 | 1,685 | 1,713 | +21 | +1.2% | 115,600 |
651～
700
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
