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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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
