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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,850 | 5,880 | 5,790 | 5,800 | +50 | +0.9% | 54,800 |
| 2018/07/25 | 5,690 | 5,790 | 5,690 | 5,750 | +70 | +1.2% | 41,100 |
| 2018/07/24 | 5,690 | 5,730 | 5,630 | 5,680 | +70 | +1.2% | 34,800 |
| 2018/07/23 | 5,710 | 5,790 | 5,550 | 5,610 | -170 | -2.9% | 75,300 |
| 2018/07/20 | 5,730 | 5,800 | 5,710 | 5,780 | +40 | +0.7% | 64,800 |
| 2018/07/19 | 5,760 | 5,800 | 5,670 | 5,740 | -10 | -0.2% | 40,000 |
| 2018/07/18 | 5,880 | 5,910 | 5,740 | 5,750 | -50 | -0.9% | 27,400 |
| 2018/07/17 | 5,650 | 5,820 | 5,610 | 5,800 | +150 | +2.7% | 66,400 |
| 2018/07/13 | 5,650 | 5,690 | 5,610 | 5,650 | +90 | +1.6% | 46,200 |
| 2018/07/12 | 5,620 | 5,620 | 5,540 | 5,560 | -60 | -1.1% | 53,100 |
| 2018/07/11 | 5,590 | 5,660 | 5,500 | 5,620 | -70 | -1.2% | 93,900 |
| 2018/07/10 | 5,850 | 5,910 | 5,660 | 5,690 | -90 | -1.6% | 78,500 |
| 2018/07/09 | 5,710 | 5,810 | 5,640 | 5,780 | +50 | +0.9% | 48,300 |
| 2018/07/06 | 5,700 | 5,780 | 5,590 | 5,730 | +60 | +1.1% | 101,900 |
| 2018/07/05 | 5,720 | 5,840 | 5,640 | 5,670 | -60 | -1% | 79,400 |
| 2018/07/04 | 5,770 | 5,810 | 5,700 | 5,730 | -70 | -1.2% | 85,800 |
| 2018/07/03 | 5,820 | 5,880 | 5,760 | 5,800 | +20 | +0.3% | 72,500 |
| 2018/07/02 | 5,890 | 5,920 | 5,770 | 5,780 | -120 | -2% | 102,600 |
| 2018/06/29 | 5,970 | 6,060 | 5,700 | 5,900 | -140 | -2.3% | 211,400 |
| 2018/06/28 | 6,060 | 6,060 | 5,950 | 6,040 | -20 | -0.3% | 82,800 |
| 2018/06/27 | 6,070 | 6,120 | 5,980 | 6,060 | -20 | -0.3% | 58,600 |
| 2018/06/26 | 5,900 | 6,120 | 5,840 | 6,080 | +120 | +2% | 110,000 |
| 2018/06/25 | 5,990 | 6,010 | 5,910 | 5,960 | -30 | -0.5% | 88,900 |
| 2018/06/22 | 5,910 | 5,990 | 5,810 | 5,990 | +10 | +0.2% | 173,400 |
| 2018/06/21 | 5,980 | 6,120 | 5,950 | 5,980 | -60 | -1% | 104,400 |
| 2018/06/20 | 6,200 | 6,230 | 5,930 | 6,040 | -160 | -2.6% | 170,100 |
| 2018/06/19 | 6,250 | 6,330 | 6,100 | 6,200 | -20 | -0.3% | 93,100 |
| 2018/06/18 | 6,210 | 6,270 | 6,170 | 6,220 | -70 | -1.1% | 76,500 |
| 2018/06/15 | 6,320 | 6,400 | 6,240 | 6,290 | -60 | -0.9% | 96,400 |
| 2018/06/14 | 6,290 | 6,430 | 6,270 | 6,350 | -20 | -0.3% | 122,000 |
| 2018/06/13 | 6,150 | 6,410 | 6,110 | 6,370 | -80 | -1.2% | 156,800 |
| 2018/06/12 | 6,570 | 6,570 | 6,240 | 6,450 | -60 | -0.9% | 152,300 |
| 2018/06/11 | 6,500 | 6,600 | 6,460 | 6,510 | -20 | -0.3% | 77,500 |
| 2018/06/08 | 6,550 | 6,600 | 6,440 | 6,530 | -40 | -0.6% | 103,100 |
| 2018/06/07 | 6,400 | 6,570 | 6,280 | 6,570 | +130 | +2% | 113,400 |
| 2018/06/06 | 6,390 | 6,490 | 6,350 | 6,440 | +20 | +0.3% | 79,800 |
| 2018/06/05 | 6,330 | 6,430 | 6,200 | 6,420 | +10 | +0.2% | 109,800 |
| 2018/06/04 | 6,300 | 6,490 | 6,230 | 6,410 | +190 | +3.1% | 150,000 |
| 2018/06/01 | 6,100 | 6,270 | 6,070 | 6,220 | +120 | +2% | 151,700 |
| 2018/05/31 | 6,090 | 6,170 | 6,040 | 6,100 | +70 | +1.2% | 133,100 |
| 2018/05/30 | 5,930 | 6,040 | 5,920 | 6,030 | +10 | +0.2% | 127,200 |
| 2018/05/29 | 6,020 | 6,200 | 5,990 | 6,020 | -10 | -0.2% | 164,400 |
| 2018/05/28 | 6,000 | 6,100 | 5,960 | 6,030 | +20 | +0.3% | 122,100 |
| 2018/05/25 | 5,980 | 6,060 | 5,930 | 6,010 | +30 | +0.5% | 110,600 |
| 2018/05/24 | 6,020 | 6,040 | 5,940 | 5,980 | -40 | -0.7% | 94,900 |
| 2018/05/23 | 5,850 | 6,060 | 5,850 | 6,020 | +200 | +3.4% | 181,600 |
| 2018/05/22 | 5,880 | 5,960 | 5,760 | 5,820 | -120 | -2% | 79,900 |
| 2018/05/21 | 5,970 | 5,990 | 5,880 | 5,940 | -30 | -0.5% | 81,900 |
| 2018/05/18 | 5,960 | 6,020 | 5,880 | 5,970 | -70 | -1.2% | 107,000 |
| 2018/05/17 | 5,880 | 6,100 | 5,880 | 6,040 | +210 | +3.6% | 171,800 |
1651～
1700
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
