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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
