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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 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 |
| 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 |
1601～
1650
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 | 325,100円 | +12.6% | +23.6% | 3.08% | 9.63倍 | 1.91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 | 202,400円 | +1.5% | +3.2% | 3.46% | 13.39倍 | 1.43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 | 310,200円 | +1.1% | +0.3% | 3.06% | 10.42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 | 462,600円 | +3.5% | +1.6% | 2.59% | 12.97倍 | 0.99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 | 632,000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
