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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,681 | 1,688 | 1,641 | 1,654 | -36 | -2.1% | 196,600 |
| 2022/01/24 | 1,675 | 1,701 | 1,651 | 1,690 | +15 | +0.9% | 136,700 |
| 2022/01/21 | 1,676 | 1,681 | 1,643 | 1,675 | -26 | -1.5% | 256,400 |
| 2022/01/20 | 1,662 | 1,713 | 1,659 | 1,701 | +31 | +1.9% | 190,300 |
| 2022/01/19 | 1,689 | 1,708 | 1,663 | 1,670 | -45 | -2.6% | 295,900 |
| 2022/01/18 | 1,765 | 1,769 | 1,703 | 1,715 | -50 | -2.8% | 160,800 |
| 2022/01/17 | 1,780 | 1,786 | 1,758 | 1,765 | -8 | -0.5% | 153,400 |
| 2022/01/14 | 1,777 | 1,792 | 1,764 | 1,773 | -28 | -1.6% | 218,000 |
| 2022/01/13 | 1,835 | 1,839 | 1,795 | 1,801 | -34 | -1.9% | 148,500 |
| 2022/01/12 | 1,785 | 1,839 | 1,785 | 1,835 | +67 | +3.8% | 197,800 |
| 2022/01/11 | 1,840 | 1,850 | 1,756 | 1,768 | -57 | -3.1% | 285,900 |
| 2022/01/07 | 1,869 | 1,879 | 1,806 | 1,825 | -26 | -1.4% | 180,400 |
| 2022/01/06 | 1,834 | 1,879 | 1,834 | 1,851 | +4 | +0.2% | 245,000 |
| 2022/01/05 | 1,835 | 1,863 | 1,824 | 1,847 | +26 | +1.4% | 205,200 |
| 2022/01/04 | 1,839 | 1,850 | 1,796 | 1,821 | -19 | -1% | 199,400 |
| 2021/12/30 | 1,829 | 1,847 | 1,821 | 1,840 | -7 | -0.4% | 135,700 |
| 2021/12/29 | 1,852 | 1,866 | 1,833 | 1,847 | -5 | -0.3% | 143,100 |
| 2021/12/28 | 1,842 | 1,863 | 1,829 | 1,852 | +17 | +0.9% | 144,900 |
| 2021/12/27 | 1,877 | 1,878 | 1,832 | 1,835 | -24 | -1.3% | 186,900 |
| 2021/12/24 | 1,885 | 1,886 | 1,859 | 1,859 | -17 | -0.9% | 86,500 |
| 2021/12/23 | 1,880 | 1,882 | 1,851 | 1,876 | +5 | +0.3% | 101,000 |
| 2021/12/22 | 1,845 | 1,877 | 1,845 | 1,871 | +27 | +1.5% | 138,500 |
| 2021/12/21 | 1,824 | 1,851 | 1,799 | 1,844 | +65 | +3.7% | 283,100 |
| 2021/12/20 | 1,828 | 1,830 | 1,777 | 1,779 | -73 | -3.9% | 257,200 |
| 2021/12/17 | 1,870 | 1,882 | 1,842 | 1,852 | -22 | -1.2% | 242,600 |
| 2021/12/16 | 1,848 | 1,879 | 1,836 | 1,874 | +63 | +3.5% | 229,800 |
| 2021/12/15 | 1,830 | 1,830 | 1,803 | 1,811 | -19 | -1% | 229,600 |
| 2021/12/14 | 1,867 | 1,871 | 1,821 | 1,830 | -47 | -2.5% | 168,600 |
| 2021/12/13 | 1,899 | 1,910 | 1,868 | 1,877 | +8 | +0.4% | 204,600 |
| 2021/12/10 | 1,856 | 1,880 | 1,855 | 1,869 | +22 | +1.2% | 175,300 |
| 2021/12/09 | 1,864 | 1,877 | 1,845 | 1,847 | -14 | -0.8% | 145,900 |
| 2021/12/08 | 1,885 | 1,887 | 1,856 | 1,861 | -19 | -1% | 187,400 |
| 2021/12/07 | 1,850 | 1,885 | 1,822 | 1,880 | +47 | +2.6% | 226,400 |
| 2021/12/06 | 1,824 | 1,856 | 1,824 | 1,833 | -1 | -0.1% | 143,800 |
| 2021/12/03 | 1,797 | 1,835 | 1,780 | 1,834 | +51 | +2.9% | 249,500 |
| 2021/12/02 | 1,794 | 1,826 | 1,783 | 1,783 | -44 | -2.4% | 282,400 |
| 2021/12/01 | 1,810 | 1,856 | 1,803 | 1,827 | +18 | +1% | 318,000 |
| 2021/11/30 | 1,867 | 1,891 | 1,808 | 1,809 | -57 | -3.1% | 878,800 |
| 2021/11/29 | 1,921 | 1,929 | 1,865 | 1,866 | -71 | -3.7% | 390,900 |
| 2021/11/26 | 1,980 | 1,980 | 1,927 | 1,937 | -37 | -1.9% | 197,200 |
| 2021/11/25 | 2,028 | 2,030 | 1,964 | 1,974 | -37 | -1.8% | 161,600 |
| 2021/11/24 | 2,040 | 2,057 | 2,004 | 2,011 | -33 | -1.6% | 275,500 |
| 2021/11/22 | 2,000 | 2,049 | 1,999 | 2,044 | +45 | +2.3% | 367,100 |
| 2021/11/19 | 1,951 | 1,999 | 1,945 | 1,999 | +73 | +3.8% | 500,300 |
| 2021/11/18 | 1,885 | 1,931 | 1,865 | 1,926 | +30 | +1.6% | 237,400 |
| 2021/11/17 | 1,917 | 1,922 | 1,857 | 1,896 | -41 | -2.1% | 266,600 |
| 2021/11/16 | 1,950 | 1,985 | 1,936 | 1,937 | +7 | +0.4% | 291,000 |
| 2021/11/15 | 1,905 | 1,940 | 1,882 | 1,930 | +36 | +1.9% | 319,500 |
| 2021/11/12 | 1,888 | 1,917 | 1,872 | 1,894 | +6 | +0.3% | 235,100 |
| 2021/11/11 | 1,854 | 1,895 | 1,854 | 1,888 | +36 | +1.9% | 448,000 |
801～
850
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
