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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,586 | 1,590 | 1,541 | 1,565 | -9 | -0.6% | 402,100 |
| 2022/04/07 | 1,609 | 1,620 | 1,568 | 1,574 | -67 | -4.1% | 178,100 |
| 2022/04/06 | 1,690 | 1,696 | 1,638 | 1,641 | -52 | -3.1% | 164,300 |
| 2022/04/05 | 1,704 | 1,712 | 1,688 | 1,693 | +14 | +0.8% | 182,400 |
| 2022/04/04 | 1,654 | 1,687 | 1,654 | 1,679 | +19 | +1.1% | 164,100 |
| 2022/04/01 | 1,640 | 1,669 | 1,621 | 1,660 | +11 | +0.7% | 216,500 |
| 2022/03/31 | 1,689 | 1,689 | 1,642 | 1,649 | -59 | -3.5% | 296,200 |
| 2022/03/30 | 1,744 | 1,744 | 1,681 | 1,708 | -30 | -1.7% | 248,300 |
| 2022/03/29 | 1,739 | 1,743 | 1,716 | 1,738 | -2 | -0.1% | 169,200 |
| 2022/03/28 | 1,778 | 1,778 | 1,731 | 1,740 | -24 | -1.4% | 173,800 |
| 2022/03/25 | 1,767 | 1,775 | 1,749 | 1,764 | -3 | -0.2% | 146,900 |
| 2022/03/24 | 1,751 | 1,772 | 1,727 | 1,767 | -15 | -0.8% | 229,800 |
| 2022/03/23 | 1,760 | 1,797 | 1,754 | 1,782 | +48 | +2.8% | 239,300 |
| 2022/03/22 | 1,741 | 1,762 | 1,712 | 1,734 | +24 | +1.4% | 263,700 |
| 2022/03/18 | 1,710 | 1,736 | 1,688 | 1,710 | -15 | -0.9% | 484,000 |
| 2022/03/17 | 1,705 | 1,736 | 1,678 | 1,725 | +51 | +3% | 283,500 |
| 2022/03/16 | 1,672 | 1,683 | 1,649 | 1,674 | +12 | +0.7% | 179,000 |
| 2022/03/15 | 1,663 | 1,683 | 1,655 | 1,662 | ±0 | ±0% | 168,300 |
| 2022/03/14 | 1,692 | 1,700 | 1,660 | 1,662 | -10 | -0.6% | 134,200 |
| 2022/03/11 | 1,679 | 1,697 | 1,658 | 1,672 | -47 | -2.7% | 225,200 |
| 2022/03/10 | 1,687 | 1,726 | 1,679 | 1,719 | +70 | +4.2% | 219,900 |
| 2022/03/09 | 1,638 | 1,670 | 1,638 | 1,649 | +15 | +0.9% | 265,200 |
| 2022/03/08 | 1,629 | 1,678 | 1,617 | 1,634 | -19 | -1.1% | 224,600 |
| 2022/03/07 | 1,676 | 1,691 | 1,647 | 1,653 | -63 | -3.7% | 293,800 |
| 2022/03/04 | 1,759 | 1,761 | 1,712 | 1,716 | -51 | -2.9% | 168,300 |
| 2022/03/03 | 1,788 | 1,795 | 1,760 | 1,767 | +14 | +0.8% | 249,800 |
| 2022/03/02 | 1,774 | 1,802 | 1,752 | 1,753 | -46 | -2.6% | 191,000 |
| 2022/03/01 | 1,784 | 1,812 | 1,784 | 1,799 | +35 | +2% | 203,500 |
| 2022/02/28 | 1,742 | 1,765 | 1,705 | 1,764 | +32 | +1.8% | 217,500 |
| 2022/02/25 | 1,742 | 1,742 | 1,714 | 1,732 | +5 | +0.3% | 195,400 |
| 2022/02/24 | 1,710 | 1,731 | 1,695 | 1,727 | -5 | -0.3% | 235,500 |
| 2022/02/22 | 1,744 | 1,751 | 1,722 | 1,732 | -38 | -2.1% | 168,100 |
| 2022/02/21 | 1,766 | 1,786 | 1,755 | 1,770 | -16 | -0.9% | 225,600 |
| 2022/02/18 | 1,751 | 1,800 | 1,739 | 1,786 | +13 | +0.7% | 345,500 |
| 2022/02/17 | 1,757 | 1,789 | 1,720 | 1,773 | +15 | +0.9% | 284,100 |
| 2022/02/16 | 1,783 | 1,783 | 1,755 | 1,758 | +12 | +0.7% | 213,900 |
| 2022/02/15 | 1,759 | 1,783 | 1,727 | 1,746 | -13 | -0.7% | 271,100 |
| 2022/02/14 | 1,703 | 1,764 | 1,703 | 1,759 | ±0 | ±0% | 400,800 |
| 2022/02/10 | 1,770 | 1,797 | 1,735 | 1,759 | +85 | +5.1% | 634,300 |
| 2022/02/09 | 1,619 | 1,684 | 1,580 | 1,674 | +94 | +5.9% | 600,000 |
| 2022/02/08 | 1,640 | 1,657 | 1,532 | 1,580 | -62 | -3.8% | 751,000 |
| 2022/02/07 | 1,616 | 1,643 | 1,603 | 1,642 | +11 | +0.7% | 222,600 |
| 2022/02/04 | 1,602 | 1,634 | 1,584 | 1,631 | +22 | +1.4% | 198,300 |
| 2022/02/03 | 1,639 | 1,645 | 1,603 | 1,609 | -49 | -3% | 190,200 |
| 2022/02/02 | 1,608 | 1,659 | 1,607 | 1,658 | +53 | +3.3% | 206,000 |
| 2022/02/01 | 1,641 | 1,645 | 1,603 | 1,605 | -21 | -1.3% | 187,700 |
| 2022/01/31 | 1,599 | 1,632 | 1,592 | 1,626 | +32 | +2% | 309,800 |
| 2022/01/28 | 1,596 | 1,604 | 1,563 | 1,594 | +34 | +2.2% | 219,200 |
| 2022/01/27 | 1,638 | 1,668 | 1,555 | 1,560 | -69 | -4.2% | 362,400 |
| 2022/01/26 | 1,640 | 1,654 | 1,606 | 1,629 | -25 | -1.5% | 330,500 |
751～
800
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
