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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,682 | 1,713 | 1,680 | 1,692 | +10 | +0.6% | 182,200 |
| 2022/06/22 | 1,703 | 1,706 | 1,665 | 1,682 | -5 | -0.3% | 230,200 |
| 2022/06/21 | 1,659 | 1,698 | 1,659 | 1,687 | +53 | +3.2% | 180,500 |
| 2022/06/20 | 1,672 | 1,674 | 1,624 | 1,634 | -22 | -1.3% | 193,800 |
| 2022/06/17 | 1,641 | 1,664 | 1,633 | 1,656 | -9 | -0.5% | 297,300 |
| 2022/06/16 | 1,677 | 1,692 | 1,656 | 1,665 | -8 | -0.5% | 139,700 |
| 2022/06/15 | 1,700 | 1,711 | 1,671 | 1,673 | -26 | -1.5% | 148,700 |
| 2022/06/14 | 1,690 | 1,713 | 1,684 | 1,699 | -24 | -1.4% | 225,900 |
| 2022/06/13 | 1,714 | 1,737 | 1,704 | 1,723 | -27 | -1.5% | 260,600 |
| 2022/06/10 | 1,767 | 1,771 | 1,744 | 1,750 | -25 | -1.4% | 242,600 |
| 2022/06/09 | 1,786 | 1,796 | 1,774 | 1,775 | -9 | -0.5% | 170,700 |
| 2022/06/08 | 1,802 | 1,807 | 1,782 | 1,784 | -7 | -0.4% | 220,700 |
| 2022/06/07 | 1,779 | 1,803 | 1,776 | 1,791 | +21 | +1.2% | 129,200 |
| 2022/06/06 | 1,744 | 1,771 | 1,743 | 1,770 | +13 | +0.7% | 143,500 |
| 2022/06/03 | 1,760 | 1,774 | 1,743 | 1,757 | +23 | +1.3% | 186,600 |
| 2022/06/02 | 1,740 | 1,744 | 1,694 | 1,734 | -18 | -1% | 194,300 |
| 2022/06/01 | 1,728 | 1,761 | 1,721 | 1,752 | +22 | +1.3% | 296,700 |
| 2022/05/31 | 1,724 | 1,737 | 1,711 | 1,730 | +7 | +0.4% | 406,000 |
| 2022/05/30 | 1,720 | 1,730 | 1,712 | 1,723 | +7 | +0.4% | 524,300 |
| 2022/05/27 | 1,740 | 1,740 | 1,702 | 1,716 | +5 | +0.3% | 221,100 |
| 2022/05/26 | 1,699 | 1,735 | 1,699 | 1,711 | +23 | +1.4% | 200,600 |
| 2022/05/25 | 1,697 | 1,705 | 1,677 | 1,688 | -5 | -0.3% | 165,900 |
| 2022/05/24 | 1,728 | 1,728 | 1,693 | 1,693 | -43 | -2.5% | 175,300 |
| 2022/05/23 | 1,756 | 1,760 | 1,721 | 1,736 | +9 | +0.5% | 187,900 |
| 2022/05/20 | 1,688 | 1,729 | 1,688 | 1,727 | +26 | +1.5% | 215,400 |
| 2022/05/19 | 1,672 | 1,716 | 1,667 | 1,701 | -17 | -1% | 160,900 |
| 2022/05/18 | 1,711 | 1,725 | 1,702 | 1,718 | +7 | +0.4% | 157,600 |
| 2022/05/17 | 1,683 | 1,731 | 1,677 | 1,711 | +27 | +1.6% | 216,000 |
| 2022/05/16 | 1,766 | 1,777 | 1,673 | 1,684 | -82 | -4.6% | 323,800 |
| 2022/05/13 | 1,680 | 1,768 | 1,673 | 1,766 | +163 | +10.2% | 526,500 |
| 2022/05/12 | 1,640 | 1,652 | 1,601 | 1,603 | -44 | -2.7% | 224,700 |
| 2022/05/11 | 1,640 | 1,658 | 1,626 | 1,647 | -14 | -0.8% | 197,600 |
| 2022/05/10 | 1,644 | 1,669 | 1,622 | 1,661 | +11 | +0.7% | 201,200 |
| 2022/05/09 | 1,671 | 1,687 | 1,648 | 1,650 | -44 | -2.6% | 162,500 |
| 2022/05/06 | 1,673 | 1,701 | 1,659 | 1,694 | +10 | +0.6% | 172,200 |
| 2022/05/02 | 1,680 | 1,696 | 1,661 | 1,684 | -7 | -0.4% | 157,400 |
| 2022/04/28 | 1,621 | 1,692 | 1,621 | 1,691 | +68 | +4.2% | 236,600 |
| 2022/04/27 | 1,557 | 1,624 | 1,555 | 1,623 | +46 | +2.9% | 645,400 |
| 2022/04/26 | 1,562 | 1,584 | 1,548 | 1,577 | +25 | +1.6% | 208,200 |
| 2022/04/25 | 1,552 | 1,565 | 1,535 | 1,552 | -19 | -1.2% | 188,100 |
| 2022/04/22 | 1,576 | 1,576 | 1,552 | 1,571 | -9 | -0.6% | 193,800 |
| 2022/04/21 | 1,553 | 1,587 | 1,553 | 1,580 | +26 | +1.7% | 180,900 |
| 2022/04/20 | 1,575 | 1,579 | 1,546 | 1,554 | +5 | +0.3% | 148,700 |
| 2022/04/19 | 1,569 | 1,576 | 1,541 | 1,549 | +10 | +0.6% | 194,500 |
| 2022/04/18 | 1,537 | 1,543 | 1,508 | 1,539 | -9 | -0.6% | 224,500 |
| 2022/04/15 | 1,571 | 1,575 | 1,542 | 1,548 | -47 | -2.9% | 162,300 |
| 2022/04/14 | 1,598 | 1,600 | 1,576 | 1,595 | -3 | -0.2% | 136,200 |
| 2022/04/13 | 1,590 | 1,601 | 1,582 | 1,598 | +22 | +1.4% | 169,300 |
| 2022/04/12 | 1,576 | 1,601 | 1,571 | 1,576 | +3 | +0.2% | 223,000 |
| 2022/04/11 | 1,579 | 1,594 | 1,549 | 1,573 | +8 | +0.5% | 298,700 |
701～
750
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
