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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 6,260 | 6,330 | 6,220 | 6,250 | -150 | -2.3% | 74,400 |
| 2019/03/07 | 6,330 | 6,450 | 6,310 | 6,400 | -10 | -0.2% | 58,800 |
| 2019/03/06 | 6,360 | 6,460 | 6,360 | 6,410 | +50 | +0.8% | 51,400 |
| 2019/03/05 | 6,360 | 6,380 | 6,280 | 6,360 | -40 | -0.6% | 55,500 |
| 2019/03/04 | 6,310 | 6,430 | 6,310 | 6,400 | +170 | +2.7% | 76,600 |
| 2019/03/01 | 6,320 | 6,340 | 6,180 | 6,230 | -60 | -1% | 101,700 |
| 2019/02/28 | 6,330 | 6,370 | 6,190 | 6,290 | -110 | -1.7% | 108,300 |
| 2019/02/27 | 6,420 | 6,460 | 6,330 | 6,400 | -80 | -1.2% | 99,600 |
| 2019/02/26 | 6,490 | 6,550 | 6,420 | 6,480 | -10 | -0.2% | 42,200 |
| 2019/02/25 | 6,520 | 6,550 | 6,450 | 6,490 | -10 | -0.2% | 41,000 |
| 2019/02/22 | 6,440 | 6,520 | 6,370 | 6,500 | -40 | -0.6% | 52,700 |
| 2019/02/21 | 6,410 | 6,590 | 6,350 | 6,540 | +130 | +2% | 89,100 |
| 2019/02/20 | 6,350 | 6,450 | 6,330 | 6,410 | +60 | +0.9% | 88,500 |
| 2019/02/19 | 6,410 | 6,470 | 6,320 | 6,350 | -130 | -2% | 103,400 |
| 2019/02/18 | 6,600 | 6,650 | 6,440 | 6,480 | +60 | +0.9% | 165,300 |
| 2019/02/15 | 6,200 | 6,440 | 6,180 | 6,420 | +280 | +4.6% | 214,500 |
| 2019/02/14 | 6,100 | 6,180 | 6,020 | 6,140 | +70 | +1.2% | 75,800 |
| 2019/02/13 | 6,100 | 6,140 | 6,000 | 6,070 | +20 | +0.3% | 72,900 |
| 2019/02/12 | 5,850 | 6,080 | 5,780 | 6,050 | +220 | +3.8% | 129,700 |
| 2019/02/08 | 5,960 | 5,990 | 5,740 | 5,830 | -160 | -2.7% | 167,000 |
| 2019/02/07 | 6,000 | 6,020 | 5,900 | 5,990 | +20 | +0.3% | 86,500 |
| 2019/02/06 | 6,000 | 6,070 | 5,950 | 5,970 | +20 | +0.3% | 150,600 |
| 2019/02/05 | 5,910 | 5,960 | 5,780 | 5,950 | ±0 | ±0% | 116,900 |
| 2019/02/04 | 5,850 | 5,950 | 5,810 | 5,950 | +200 | +3.5% | 112,500 |
| 2019/02/01 | 5,880 | 5,880 | 5,690 | 5,750 | -80 | -1.4% | 102,700 |
| 2019/01/31 | 5,740 | 5,940 | 5,700 | 5,830 | +170 | +3% | 138,900 |
| 2019/01/30 | 5,740 | 5,810 | 5,590 | 5,660 | -140 | -2.4% | 193,500 |
| 2019/01/29 | 5,700 | 5,840 | 5,600 | 5,800 | +180 | +3.2% | 160,000 |
| 2019/01/28 | 5,440 | 5,790 | 5,420 | 5,620 | +340 | +6.4% | 252,000 |
| 2019/01/25 | 5,270 | 5,340 | 5,230 | 5,280 | -10 | -0.2% | 52,200 |
| 2019/01/24 | 5,230 | 5,300 | 5,170 | 5,290 | +40 | +0.8% | 26,400 |
| 2019/01/23 | 5,170 | 5,290 | 5,120 | 5,250 | +10 | +0.2% | 44,000 |
| 2019/01/22 | 5,340 | 5,370 | 5,190 | 5,240 | -30 | -0.6% | 51,700 |
| 2019/01/21 | 5,370 | 5,390 | 5,250 | 5,270 | ±0 | ±0% | 46,200 |
| 2019/01/18 | 5,320 | 5,380 | 5,220 | 5,270 | +50 | +1% | 62,300 |
| 2019/01/17 | 5,180 | 5,270 | 5,170 | 5,220 | +140 | +2.8% | 77,100 |
| 2019/01/16 | 5,200 | 5,200 | 5,060 | 5,080 | -90 | -1.7% | 70,300 |
| 2019/01/15 | 5,000 | 5,190 | 4,990 | 5,170 | +70 | +1.4% | 36,800 |
| 2019/01/11 | 5,160 | 5,180 | 5,060 | 5,100 | +10 | +0.2% | 58,900 |
| 2019/01/10 | 5,110 | 5,150 | 5,060 | 5,090 | -70 | -1.4% | 53,200 |
| 2019/01/09 | 5,270 | 5,290 | 5,100 | 5,160 | -40 | -0.8% | 81,500 |
| 2019/01/08 | 5,270 | 5,390 | 5,200 | 5,200 | +60 | +1.2% | 151,900 |
| 2019/01/07 | 5,050 | 5,170 | 5,050 | 5,140 | +300 | +6.2% | 81,900 |
| 2019/01/04 | 4,910 | 4,940 | 4,775 | 4,840 | -260 | -5.1% | 67,900 |
| 2018/12/28 | 5,120 | 5,130 | 5,030 | 5,100 | ±0 | ±0% | 76,500 |
| 2018/12/27 | 5,090 | 5,180 | 5,000 | 5,100 | +255 | +5.3% | 139,800 |
| 2018/12/26 | 4,725 | 4,865 | 4,715 | 4,845 | +215 | +4.6% | 127,600 |
| 2018/12/25 | 4,590 | 4,695 | 4,530 | 4,630 | -215 | -4.4% | 109,200 |
| 2018/12/21 | 4,930 | 4,990 | 4,755 | 4,845 | -185 | -3.7% | 137,500 |
| 2018/12/20 | 5,160 | 5,200 | 4,995 | 5,030 | -100 | -1.9% | 80,600 |
1501～
1550
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
