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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 5,170 | 5,260 | 5,050 | 5,130 | +50 | +1% | 202,600 |
| 2018/12/18 | 5,170 | 5,170 | 4,930 | 5,080 | -310 | -5.8% | 230,300 |
| 2018/12/17 | 5,340 | 5,420 | 5,300 | 5,390 | -50 | -0.9% | 74,500 |
| 2018/12/14 | 5,600 | 5,620 | 5,430 | 5,440 | -180 | -3.2% | 60,000 |
| 2018/12/13 | 5,710 | 5,780 | 5,600 | 5,620 | -20 | -0.4% | 88,400 |
| 2018/12/12 | 5,450 | 5,700 | 5,430 | 5,640 | +230 | +4.3% | 120,200 |
| 2018/12/11 | 5,490 | 5,530 | 5,390 | 5,410 | -10 | -0.2% | 79,800 |
| 2018/12/10 | 5,510 | 5,550 | 5,330 | 5,420 | -260 | -4.6% | 162,300 |
| 2018/12/07 | 5,650 | 5,730 | 5,540 | 5,680 | +10 | +0.2% | 155,200 |
| 2018/12/06 | 5,890 | 5,910 | 5,640 | 5,670 | -270 | -4.5% | 145,600 |
| 2018/12/05 | 6,010 | 6,090 | 5,930 | 5,940 | -200 | -3.3% | 95,700 |
| 2018/12/04 | 6,270 | 6,360 | 6,140 | 6,140 | -130 | -2.1% | 83,200 |
| 2018/12/03 | 6,390 | 6,410 | 6,220 | 6,270 | -90 | -1.4% | 73,500 |
| 2018/11/30 | 6,440 | 6,450 | 6,250 | 6,360 | -90 | -1.4% | 81,000 |
| 2018/11/29 | 6,310 | 6,480 | 6,270 | 6,450 | +230 | +3.7% | 99,000 |
| 2018/11/28 | 6,330 | 6,380 | 6,190 | 6,220 | -110 | -1.7% | 79,200 |
| 2018/11/27 | 6,370 | 6,400 | 6,280 | 6,330 | +20 | +0.3% | 58,500 |
| 2018/11/26 | 6,400 | 6,440 | 6,310 | 6,310 | -120 | -1.9% | 51,100 |
| 2018/11/22 | 6,510 | 6,540 | 6,370 | 6,430 | -140 | -2.1% | 75,000 |
| 2018/11/21 | 6,560 | 6,630 | 6,520 | 6,570 | -90 | -1.4% | 52,600 |
| 2018/11/20 | 6,510 | 6,700 | 6,450 | 6,660 | +50 | +0.8% | 83,500 |
| 2018/11/19 | 6,390 | 6,660 | 6,350 | 6,610 | +190 | +3% | 97,300 |
| 2018/11/16 | 6,450 | 6,490 | 6,340 | 6,420 | -60 | -0.9% | 58,600 |
| 2018/11/15 | 6,370 | 6,490 | 6,330 | 6,480 | +110 | +1.7% | 45,500 |
| 2018/11/14 | 6,620 | 6,620 | 6,360 | 6,370 | -250 | -3.8% | 69,300 |
| 2018/11/13 | 6,610 | 6,660 | 6,410 | 6,620 | -150 | -2.2% | 96,500 |
| 2018/11/12 | 6,680 | 6,870 | 6,640 | 6,770 | +30 | +0.4% | 72,500 |
| 2018/11/09 | 6,750 | 6,830 | 6,660 | 6,740 | +20 | +0.3% | 68,000 |
| 2018/11/08 | 6,630 | 6,760 | 6,630 | 6,720 | +230 | +3.5% | 91,100 |
| 2018/11/07 | 6,520 | 6,570 | 6,430 | 6,490 | -60 | -0.9% | 66,200 |
| 2018/11/06 | 6,800 | 6,800 | 6,420 | 6,550 | -300 | -4.4% | 119,300 |
| 2018/11/05 | 6,920 | 7,230 | 6,830 | 6,850 | -10 | -0.1% | 239,800 |
| 2018/11/02 | 6,780 | 7,010 | 6,630 | 6,860 | +120 | +1.8% | 190,900 |
| 2018/11/01 | 6,570 | 6,790 | 6,570 | 6,740 | +70 | +1% | 82,900 |
| 2018/10/31 | 6,360 | 6,680 | 6,350 | 6,670 | +410 | +6.5% | 124,200 |
| 2018/10/30 | 5,980 | 6,350 | 5,880 | 6,260 | +230 | +3.8% | 445,200 |
| 2018/10/29 | 6,630 | 6,710 | 6,020 | 6,030 | -480 | -7.4% | 228,400 |
| 2018/10/26 | 7,060 | 7,130 | 6,390 | 6,510 | +350 | +5.7% | 730,700 |
| 2018/10/25 | 6,250 | 6,280 | 6,110 | 6,160 | -310 | -4.8% | 121,400 |
| 2018/10/24 | 6,540 | 6,540 | 6,430 | 6,470 | -50 | -0.8% | 82,800 |
| 2018/10/23 | 6,590 | 6,630 | 6,500 | 6,520 | -160 | -2.4% | 67,100 |
| 2018/10/22 | 6,590 | 6,740 | 6,530 | 6,680 | +20 | +0.3% | 63,000 |
| 2018/10/19 | 6,540 | 6,680 | 6,490 | 6,660 | +10 | +0.2% | 111,800 |
| 2018/10/18 | 6,780 | 6,780 | 6,630 | 6,650 | -120 | -1.8% | 110,900 |
| 2018/10/17 | 6,800 | 6,860 | 6,710 | 6,770 | +100 | +1.5% | 119,300 |
| 2018/10/16 | 6,700 | 6,750 | 6,600 | 6,670 | -90 | -1.3% | 90,500 |
| 2018/10/15 | 6,830 | 6,850 | 6,750 | 6,760 | -100 | -1.5% | 67,000 |
| 2018/10/12 | 6,870 | 6,910 | 6,770 | 6,860 | ±0 | ±0% | 86,600 |
| 2018/10/11 | 6,950 | 7,030 | 6,830 | 6,860 | -320 | -4.5% | 108,500 |
| 2018/10/10 | 7,290 | 7,350 | 7,060 | 7,180 | -90 | -1.2% | 123,500 |
1551～
1600
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
