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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 5,260 | 5,330 | 5,210 | 5,290 | -60 | -1.1% | 67,500 |
| 2019/07/01 | 5,210 | 5,350 | 5,160 | 5,350 | +220 | +4.3% | 102,600 |
| 2019/06/28 | 5,140 | 5,210 | 5,090 | 5,130 | +40 | +0.8% | 99,200 |
| 2019/06/27 | 5,070 | 5,130 | 5,010 | 5,090 | +70 | +1.4% | 54,800 |
| 2019/06/26 | 5,160 | 5,210 | 5,000 | 5,020 | +35 | +0.7% | 77,300 |
| 2019/06/25 | 4,950 | 5,040 | 4,940 | 4,985 | -5 | -0.1% | 79,800 |
| 2019/06/24 | 4,955 | 5,020 | 4,895 | 4,990 | +5 | +0.1% | 69,300 |
| 2019/06/21 | 5,130 | 5,130 | 4,955 | 4,985 | -75 | -1.5% | 168,300 |
| 2019/06/20 | 5,040 | 5,110 | 5,000 | 5,060 | +10 | +0.2% | 64,200 |
| 2019/06/19 | 4,985 | 5,090 | 4,980 | 5,050 | +165 | +3.4% | 99,300 |
| 2019/06/18 | 4,950 | 4,970 | 4,850 | 4,885 | -95 | -1.9% | 72,400 |
| 2019/06/17 | 5,070 | 5,100 | 4,970 | 4,980 | -90 | -1.8% | 75,700 |
| 2019/06/14 | 5,030 | 5,090 | 4,975 | 5,070 | +90 | +1.8% | 93,800 |
| 2019/06/13 | 4,960 | 5,030 | 4,940 | 4,980 | ±0 | ±0% | 93,700 |
| 2019/06/12 | 4,970 | 5,040 | 4,955 | 4,980 | +40 | +0.8% | 82,000 |
| 2019/06/11 | 4,850 | 4,955 | 4,810 | 4,940 | +135 | +2.8% | 130,700 |
| 2019/06/10 | 4,775 | 4,825 | 4,730 | 4,805 | +85 | +1.8% | 75,900 |
| 2019/06/07 | 4,645 | 4,735 | 4,595 | 4,720 | +90 | +1.9% | 78,400 |
| 2019/06/06 | 4,670 | 4,710 | 4,620 | 4,630 | -45 | -1% | 58,500 |
| 2019/06/05 | 4,750 | 4,790 | 4,620 | 4,675 | +60 | +1.3% | 103,800 |
| 2019/06/04 | 4,470 | 4,635 | 4,445 | 4,615 | +215 | +4.9% | 166,800 |
| 2019/06/03 | 4,450 | 4,485 | 4,385 | 4,400 | -155 | -3.4% | 98,700 |
| 2019/05/31 | 4,640 | 4,675 | 4,545 | 4,555 | -85 | -1.8% | 162,200 |
| 2019/05/30 | 4,585 | 4,670 | 4,570 | 4,640 | +90 | +2% | 102,700 |
| 2019/05/29 | 4,635 | 4,675 | 4,450 | 4,550 | -135 | -2.9% | 163,400 |
| 2019/05/28 | 4,690 | 4,700 | 4,565 | 4,685 | -55 | -1.2% | 205,500 |
| 2019/05/27 | 4,660 | 4,770 | 4,620 | 4,740 | +130 | +2.8% | 180,600 |
| 2019/05/24 | 4,490 | 4,620 | 4,460 | 4,610 | +110 | +2.4% | 142,100 |
| 2019/05/23 | 4,495 | 4,530 | 4,465 | 4,500 | +10 | +0.2% | 101,000 |
| 2019/05/22 | 4,435 | 4,495 | 4,380 | 4,490 | +125 | +2.9% | 116,700 |
| 2019/05/21 | 4,390 | 4,485 | 4,350 | 4,365 | -55 | -1.2% | 90,400 |
| 2019/05/20 | 4,380 | 4,445 | 4,335 | 4,420 | +70 | +1.6% | 146,000 |
| 2019/05/17 | 4,540 | 4,570 | 4,310 | 4,350 | -165 | -3.7% | 267,200 |
| 2019/05/16 | 4,405 | 4,545 | 4,340 | 4,515 | +20 | +0.4% | 186,700 |
| 2019/05/15 | 4,570 | 4,570 | 4,435 | 4,495 | -5 | -0.1% | 163,800 |
| 2019/05/14 | 4,530 | 4,590 | 4,375 | 4,500 | +10 | +0.2% | 277,200 |
| 2019/05/13 | 5,230 | 5,420 | 4,475 | 4,490 | -780 | -14.8% | 442,900 |
| 2019/05/10 | 5,240 | 5,350 | 5,240 | 5,270 | -50 | -0.9% | 163,900 |
| 2019/05/09 | 5,390 | 5,400 | 5,280 | 5,320 | -150 | -2.7% | 174,600 |
| 2019/05/08 | 5,580 | 5,610 | 5,440 | 5,470 | -260 | -4.5% | 121,100 |
| 2019/05/07 | 5,660 | 5,780 | 5,610 | 5,730 | +60 | +1.1% | 143,200 |
| 2019/04/26 | 5,730 | 5,830 | 5,480 | 5,670 | -30 | -0.5% | 307,100 |
| 2019/04/25 | 5,700 | 5,730 | 5,540 | 5,700 | -20 | -0.3% | 159,100 |
| 2019/04/24 | 5,720 | 5,810 | 5,680 | 5,720 | -20 | -0.3% | 185,100 |
| 2019/04/23 | 5,700 | 5,760 | 5,640 | 5,740 | -30 | -0.5% | 120,700 |
| 2019/04/22 | 5,740 | 5,810 | 5,720 | 5,770 | -20 | -0.3% | 73,600 |
| 2019/04/19 | 5,830 | 5,900 | 5,770 | 5,790 | -60 | -1% | 72,900 |
| 2019/04/18 | 6,050 | 6,080 | 5,830 | 5,850 | -210 | -3.5% | 95,500 |
| 2019/04/17 | 5,970 | 6,170 | 5,960 | 6,060 | +120 | +2% | 151,400 |
| 2019/04/16 | 5,940 | 5,970 | 5,880 | 5,940 | -70 | -1.2% | 129,900 |
1501～
1550
件表示中 / 3767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 | 318,300円 | +12.6% | +23.6% | 3.14% | 9.43倍 | 1.87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 | 205,600円 | +1.5% | +3.2% | 3.40% | 13.60倍 | 1.45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 | 309,300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 | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87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
