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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 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 |
851～
900
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 | 316,400円 | +12.6% | +23.6% | 3.16% | 9.37倍 | 1.85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 | 207,400円 | +1.5% | +3.2% | 3.38% | 13.71倍 | 1.47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 | 309,100円 | +1.1% | +0.3% | 3.07% | 10.39倍 | 0.82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 | 457,700円 | +3.5% | +1.6% | 2.62% | 12.83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
