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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 6,520 | 6,860 | 6,520 | 6,630 | +100 | +1.5% | 176,100 |
| 2018/08/30 | 6,510 | 6,570 | 6,480 | 6,530 | +60 | +0.9% | 80,600 |
| 2018/08/29 | 6,430 | 6,490 | 6,410 | 6,470 | +60 | +0.9% | 49,800 |
| 2018/08/28 | 6,510 | 6,540 | 6,340 | 6,410 | -60 | -0.9% | 73,400 |
| 2018/08/27 | 6,430 | 6,510 | 6,390 | 6,470 | +110 | +1.7% | 64,300 |
| 2018/08/24 | 6,300 | 6,390 | 6,220 | 6,360 | +140 | +2.3% | 60,300 |
| 2018/08/23 | 6,340 | 6,380 | 6,220 | 6,220 | -70 | -1.1% | 66,400 |
| 2018/08/22 | 6,290 | 6,360 | 6,230 | 6,290 | -30 | -0.5% | 71,900 |
| 2018/08/21 | 6,250 | 6,350 | 6,210 | 6,320 | +50 | +0.8% | 65,500 |
| 2018/08/20 | 6,300 | 6,400 | 6,260 | 6,270 | -60 | -0.9% | 70,900 |
| 2018/08/17 | 6,580 | 6,580 | 6,320 | 6,330 | -230 | -3.5% | 101,100 |
| 2018/08/16 | 6,530 | 6,590 | 6,460 | 6,560 | -70 | -1.1% | 144,600 |
| 2018/08/15 | 6,580 | 6,670 | 6,530 | 6,630 | ±0 | ±0% | 107,200 |
| 2018/08/14 | 6,450 | 6,630 | 6,400 | 6,630 | +210 | +3.3% | 126,300 |
| 2018/08/13 | 6,400 | 6,450 | 6,270 | 6,420 | -40 | -0.6% | 116,800 |
| 2018/08/10 | 6,500 | 6,570 | 6,390 | 6,460 | -60 | -0.9% | 140,600 |
| 2018/08/09 | 6,300 | 6,580 | 6,300 | 6,520 | +260 | +4.2% | 155,000 |
| 2018/08/08 | 6,180 | 6,420 | 6,140 | 6,260 | +140 | +2.3% | 146,000 |
| 2018/08/07 | 6,000 | 6,230 | 5,940 | 6,120 | +110 | +1.8% | 155,700 |
| 2018/08/06 | 5,910 | 6,160 | 5,670 | 6,010 | +30 | +0.5% | 236,700 |
| 2018/08/03 | 5,770 | 6,210 | 5,640 | 5,980 | +300 | +5.3% | 368,400 |
| 2018/08/02 | 5,770 | 5,800 | 5,680 | 5,680 | -30 | -0.5% | 56,700 |
| 2018/08/01 | 5,780 | 5,780 | 5,670 | 5,710 | -50 | -0.9% | 52,000 |
| 2018/07/31 | 5,810 | 5,870 | 5,710 | 5,760 | -100 | -1.7% | 154,700 |
| 2018/07/30 | 5,850 | 5,980 | 5,810 | 5,860 | -80 | -1.3% | 64,100 |
| 2018/07/27 | 5,900 | 6,030 | 5,850 | 5,940 | +140 | +2.4% | 111,900 |
| 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 |
1701～
1750
件表示中 / 3768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 | 325,200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 | 203,200円 | +1.5% | +3.2% | 3.44% | 13.44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 | 310,800円 | +1.1% | +0.3% | 3.06% | 10.44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 | 463,200円 | +3.5% | +1.6% | 2.59% | 12.99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 | 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
