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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,516 | 2,560 | 2,479.5 | 2,534.5 | -11.5 | -0.5% | 308,500 |
| 2025/03/06 | 2,554 | 2,573.5 | 2,533 | 2,546 | -16 | -0.6% | 480,200 |
| 2025/03/05 | 2,577 | 2,582.5 | 2,549.5 | 2,562 | -11 | -0.4% | 345,900 |
| 2025/03/04 | 2,614.5 | 2,617 | 2,534 | 2,573 | -40 | -1.5% | 257,300 |
| 2025/03/03 | 2,594 | 2,613 | 2,573 | 2,613 | +29 | +1.1% | 532,200 |
| 2025/02/28 | 2,600 | 2,616 | 2,563.5 | 2,584 | -71.5 | -2.7% | 505,200 |
| 2025/02/27 | 2,672 | 2,680 | 2,639 | 2,655.5 | +2.5 | +0.1% | 186,000 |
| 2025/02/26 | 2,653 | 2,661 | 2,604 | 2,653 | -16 | -0.6% | 293,400 |
| 2025/02/25 | 2,685 | 2,702.5 | 2,654 | 2,669 | -26.5 | -1% | 323,200 |
| 2025/02/21 | 2,677 | 2,717.5 | 2,645 | 2,695.5 | +61.5 | +2.3% | 311,700 |
| 2025/02/20 | 2,679.5 | 2,687.5 | 2,610 | 2,634 | -59.5 | -2.2% | 292,100 |
| 2025/02/19 | 2,701 | 2,730.5 | 2,685.5 | 2,693.5 | -36 | -1.3% | 260,500 |
| 2025/02/18 | 2,751 | 2,753.5 | 2,718 | 2,729.5 | -21.5 | -0.8% | 338,900 |
| 2025/02/17 | 2,751.5 | 2,776 | 2,736.5 | 2,751 | -24.5 | -0.9% | 244,600 |
| 2025/02/14 | 2,820 | 2,837 | 2,766.5 | 2,775.5 | -79 | -2.8% | 237,400 |
| 2025/02/13 | 2,874 | 2,905.5 | 2,842.5 | 2,854.5 | +10 | +0.4% | 203,100 |
| 2025/02/12 | 2,801 | 2,844.5 | 2,786.5 | 2,844.5 | +28.5 | +1% | 316,700 |
| 2025/02/10 | 2,792 | 2,895 | 2,775.5 | 2,816 | -123 | -4.2% | 625,900 |
| 2025/02/07 | 2,955 | 2,955 | 2,900.5 | 2,939 | -14 | -0.5% | 337,600 |
| 2025/02/06 | 2,978 | 3,002 | 2,951.5 | 2,953 | -13.5 | -0.5% | 214,200 |
| 2025/02/05 | 2,992 | 2,997 | 2,938 | 2,966.5 | -5.5 | -0.2% | 166,700 |
| 2025/02/04 | 3,056 | 3,056 | 2,966 | 2,972 | +20.5 | +0.7% | 265,700 |
| 2025/02/03 | 2,983.5 | 2,997 | 2,936 | 2,951.5 | -75.5 | -2.5% | 241,000 |
| 2025/01/31 | 3,018 | 3,033 | 2,997.5 | 3,027 | -13 | -0.4% | 139,600 |
| 2025/01/30 | 3,025 | 3,050 | 2,987.5 | 3,040 | -10 | -0.3% | 169,400 |
| 2025/01/29 | 3,020 | 3,056 | 3,008 | 3,050 | +36 | +1.2% | 178,400 |
| 2025/01/28 | 3,001 | 3,028 | 2,978 | 3,014 | +23 | +0.8% | 268,000 |
| 2025/01/27 | 2,987 | 3,000 | 2,964 | 2,991 | +33.5 | +1.1% | 154,600 |
| 2025/01/24 | 2,961 | 2,997 | 2,953.5 | 2,957.5 | -2 | -0.1% | 170,400 |
| 2025/01/23 | 2,936 | 2,959.5 | 2,928.5 | 2,959.5 | +11.5 | +0.4% | 172,600 |
| 2025/01/22 | 2,940 | 2,962 | 2,931.5 | 2,948 | +17.5 | +0.6% | 134,600 |
| 2025/01/21 | 2,946 | 2,965 | 2,917 | 2,930.5 | -15.5 | -0.5% | 137,000 |
| 2025/01/20 | 2,940 | 2,964.5 | 2,931.5 | 2,946 | +33.5 | +1.2% | 153,600 |
| 2025/01/17 | 2,897 | 2,936 | 2,878 | 2,912.5 | -6 | -0.2% | 134,900 |
| 2025/01/16 | 2,910 | 2,977 | 2,901.5 | 2,918.5 | +22 | +0.8% | 159,000 |
| 2025/01/15 | 2,893 | 2,906 | 2,880 | 2,896.5 | +8.5 | +0.3% | 193,800 |
| 2025/01/14 | 2,927.5 | 2,980 | 2,856 | 2,888 | -62 | -2.1% | 295,600 |
| 2025/01/10 | 2,944.5 | 2,972 | 2,931.5 | 2,950 | -26.5 | -0.9% | 198,800 |
| 2025/01/09 | 2,931 | 2,977.5 | 2,920.5 | 2,976.5 | +15 | +0.5% | 263,900 |
| 2025/01/08 | 2,974.5 | 2,997.5 | 2,947 | 2,961.5 | -66.5 | -2.2% | 312,800 |
| 2025/01/07 | 3,027 | 3,040 | 3,003 | 3,028 | +3 | +0.1% | 218,200 |
| 2025/01/06 | 3,070 | 3,084 | 3,014 | 3,025 | -62 | -2% | 205,300 |
| 2024/12/30 | 3,111 | 3,119 | 3,074 | 3,087 | -38 | -1.2% | 211,800 |
| 2024/12/27 | 3,093 | 3,129 | 3,093 | 3,125 | +36 | +1.2% | 248,300 |
| 2024/12/26 | 3,082 | 3,097 | 3,063 | 3,089 | +15 | +0.5% | 168,600 |
| 2024/12/25 | 3,086 | 3,092 | 3,048 | 3,074 | -10 | -0.3% | 133,500 |
| 2024/12/24 | 3,089 | 3,095 | 3,050 | 3,084 | -5 | -0.2% | 136,300 |
| 2024/12/23 | 3,087 | 3,125 | 3,075 | 3,089 | +18 | +0.6% | 177,500 |
| 2024/12/20 | 3,118 | 3,120 | 3,066 | 3,071 | -8 | -0.3% | 341,200 |
| 2024/12/19 | 3,011 | 3,092 | 2,998 | 3,079 | +34 | +1.1% | 188,900 |
101～
150
件表示中 / 3754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 | 282,700円 | +11.4% | +9.4% | 3.54% | 9.51倍 | 1.67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 | 440,400円 | +3.5% | +1.6% | 2.72% | 12.35倍 | 0.94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 |
| 阪和興 | 618,000円 | +1.8% | -7.9% | 4.05% | 6.20倍 | 0.65倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 兼 松 | 281,600円 | +4.7% | +20.3% | 4.08% | 7.80倍 | 1.35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
