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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,690 | 5,830 | 5,670 | 5,830 | +90 | +1.6% | 129,900 |
| 2018/05/15 | 5,740 | 5,830 | 5,670 | 5,740 | -50 | -0.9% | 137,600 |
| 2018/05/14 | 5,530 | 5,830 | 5,530 | 5,790 | +230 | +4.1% | 306,400 |
| 2018/05/11 | 4,960 | 5,560 | 4,955 | 5,560 | +540 | +10.8% | 397,600 |
| 2018/05/10 | 4,995 | 5,040 | 4,970 | 5,020 | +10 | +0.2% | 42,000 |
| 2018/05/09 | 5,120 | 5,130 | 5,010 | 5,010 | -120 | -2.3% | 78,900 |
| 2018/05/08 | 5,040 | 5,200 | 5,040 | 5,130 | +100 | +2% | 118,000 |
| 2018/05/07 | 5,020 | 5,050 | 4,960 | 5,030 | +35 | +0.7% | 87,700 |
| 2018/05/02 | 5,030 | 5,030 | 4,970 | 4,995 | -95 | -1.9% | 63,500 |
| 2018/05/01 | 4,960 | 5,120 | 4,935 | 5,090 | +110 | +2.2% | 90,600 |
| 2018/04/27 | 4,985 | 5,020 | 4,925 | 4,980 | -15 | -0.3% | 63,300 |
| 2018/04/26 | 4,905 | 5,070 | 4,860 | 4,995 | +45 | +0.9% | 89,000 |
| 2018/04/25 | 4,870 | 4,990 | 4,835 | 4,950 | +65 | +1.3% | 59,700 |
| 2018/04/24 | 4,920 | 4,920 | 4,790 | 4,885 | -105 | -2.1% | 118,800 |
| 2018/04/23 | 4,875 | 4,995 | 4,845 | 4,990 | +100 | +2% | 111,900 |
| 2018/04/20 | 4,855 | 4,890 | 4,785 | 4,890 | +25 | +0.5% | 96,700 |
| 2018/04/19 | 4,930 | 4,930 | 4,850 | 4,865 | -50 | -1% | 66,500 |
| 2018/04/18 | 4,890 | 4,930 | 4,815 | 4,915 | +55 | +1.1% | 72,700 |
| 2018/04/17 | 4,940 | 5,030 | 4,855 | 4,860 | -180 | -3.6% | 139,100 |
| 2018/04/16 | 4,820 | 5,050 | 4,820 | 5,040 | +220 | +4.6% | 199,800 |
| 2018/04/13 | 4,670 | 4,845 | 4,670 | 4,820 | +195 | +4.2% | 122,500 |
| 2018/04/12 | 4,595 | 4,645 | 4,580 | 4,625 | -15 | -0.3% | 25,500 |
| 2018/04/11 | 4,620 | 4,685 | 4,580 | 4,640 | +25 | +0.5% | 64,300 |
| 2018/04/10 | 4,525 | 4,625 | 4,505 | 4,615 | +75 | +1.7% | 138,200 |
| 2018/04/09 | 4,550 | 4,575 | 4,525 | 4,540 | -50 | -1.1% | 77,300 |
| 2018/04/06 | 4,585 | 4,615 | 4,545 | 4,590 | -25 | -0.5% | 74,100 |
| 2018/04/05 | 4,655 | 4,655 | 4,555 | 4,615 | +10 | +0.2% | 43,200 |
| 2018/04/04 | 4,600 | 4,620 | 4,565 | 4,605 | +45 | +1% | 60,000 |
| 2018/04/03 | 4,510 | 4,605 | 4,475 | 4,560 | -20 | -0.4% | 53,900 |
| 2018/04/02 | 4,650 | 4,660 | 4,570 | 4,580 | -85 | -1.8% | 38,500 |
| 2018/03/30 | 4,620 | 4,710 | 4,575 | 4,665 | +115 | +2.5% | 87,800 |
| 2018/03/29 | 4,510 | 4,590 | 4,495 | 4,550 | +80 | +1.8% | 95,900 |
| 2018/03/28 | 4,335 | 4,490 | 4,335 | 4,470 | +35 | +0.8% | 106,100 |
| 2018/03/27 | 4,375 | 4,440 | 4,340 | 4,435 | +130 | +3% | 94,200 |
| 2018/03/26 | 4,215 | 4,305 | 4,120 | 4,305 | +20 | +0.5% | 95,700 |
| 2018/03/23 | 4,405 | 4,415 | 4,265 | 4,285 | -165 | -3.7% | 88,000 |
| 2018/03/22 | 4,400 | 4,465 | 4,365 | 4,450 | +55 | +1.3% | 76,900 |
| 2018/03/20 | 4,310 | 4,410 | 4,305 | 4,395 | +45 | +1% | 46,500 |
| 2018/03/19 | 4,380 | 4,400 | 4,305 | 4,350 | -50 | -1.1% | 43,400 |
| 2018/03/16 | 4,395 | 4,445 | 4,370 | 4,400 | +70 | +1.6% | 104,000 |
| 2018/03/15 | 4,340 | 4,355 | 4,185 | 4,330 | -20 | -0.5% | 149,600 |
| 2018/03/14 | 4,375 | 4,395 | 4,340 | 4,350 | -40 | -0.9% | 42,900 |
| 2018/03/13 | 4,310 | 4,400 | 4,305 | 4,390 | +70 | +1.6% | 56,100 |
| 2018/03/12 | 4,300 | 4,370 | 4,295 | 4,320 | +70 | +1.6% | 45,200 |
| 2018/03/09 | 4,300 | 4,395 | 4,240 | 4,250 | -5 | -0.1% | 67,800 |
| 2018/03/08 | 4,345 | 4,355 | 4,235 | 4,255 | -50 | -1.2% | 40,800 |
| 2018/03/07 | 4,345 | 4,365 | 4,270 | 4,305 | -40 | -0.9% | 46,500 |
| 2018/03/06 | 4,375 | 4,425 | 4,320 | 4,345 | +75 | +1.8% | 65,600 |
| 2018/03/05 | 4,360 | 4,415 | 4,240 | 4,270 | -120 | -2.7% | 81,000 |
| 2018/03/02 | 4,400 | 4,435 | 4,350 | 4,390 | -150 | -3.3% | 78,200 |
1701～
1750
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
