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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
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 | - | +12.6% | +23.6% | - | - | - |
|
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 | - | +1.5% | +3.2% | - | - | - |
|
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 | - | +1.1% | +0.3% | - | - | - |
|
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 | - | +3.5% | +1.6% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
