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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
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
