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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,205 | 4,350 | 4,185 | 4,340 | +70 | +1.6% | 83,600 |
| 2018/02/19 | 4,150 | 4,270 | 4,130 | 4,270 | +170 | +4.1% | 60,500 |
| 2018/02/16 | 4,090 | 4,145 | 4,050 | 4,100 | +40 | +1% | 72,000 |
| 2018/02/15 | 4,005 | 4,065 | 3,945 | 4,060 | +90 | +2.3% | 65,400 |
| 2018/02/14 | 4,095 | 4,095 | 3,940 | 3,970 | -110 | -2.7% | 82,200 |
| 2018/02/13 | 4,265 | 4,275 | 4,070 | 4,080 | -125 | -3% | 105,200 |
| 2018/02/09 | 4,105 | 4,210 | 4,090 | 4,205 | -110 | -2.5% | 80,800 |
| 2018/02/08 | 4,315 | 4,370 | 4,230 | 4,315 | ±0 | ±0% | 121,100 |
| 2018/02/07 | 4,480 | 4,545 | 4,305 | 4,315 | -85 | -1.9% | 101,300 |
| 2018/02/06 | 4,490 | 4,545 | 4,290 | 4,400 | -370 | -7.8% | 93,200 |
| 2018/02/05 | 4,830 | 4,840 | 4,690 | 4,770 | -145 | -3% | 86,400 |
| 2018/02/02 | 4,930 | 4,965 | 4,880 | 4,915 | +20 | +0.4% | 58,000 |
| 2018/02/01 | 4,865 | 4,895 | 4,850 | 4,895 | +45 | +0.9% | 52,600 |
| 2018/01/31 | 4,840 | 4,950 | 4,830 | 4,850 | -30 | -0.6% | 59,600 |
| 2018/01/30 | 5,000 | 5,000 | 4,860 | 4,880 | -120 | -2.4% | 64,600 |
| 2018/01/29 | 4,980 | 5,030 | 4,945 | 5,000 | +80 | +1.6% | 72,800 |
| 2018/01/26 | 4,855 | 4,955 | 4,805 | 4,920 | +60 | +1.2% | 86,000 |
| 2018/01/25 | 4,935 | 4,935 | 4,855 | 4,860 | -75 | -1.5% | 48,700 |
| 2018/01/24 | 4,935 | 4,965 | 4,890 | 4,935 | -10 | -0.2% | 49,000 |
| 2018/01/23 | 4,985 | 4,985 | 4,910 | 4,945 | -50 | -1% | 62,100 |
| 2018/01/22 | 5,000 | 5,090 | 4,955 | 4,995 | +25 | +0.5% | 59,200 |
| 2018/01/19 | 4,885 | 4,980 | 4,855 | 4,970 | +65 | +1.3% | 79,600 |
| 2018/01/18 | 4,880 | 4,985 | 4,880 | 4,905 | +40 | +0.8% | 108,200 |
| 2018/01/17 | 4,900 | 4,920 | 4,850 | 4,865 | -70 | -1.4% | 91,400 |
| 2018/01/16 | 4,970 | 4,970 | 4,860 | 4,935 | -35 | -0.7% | 60,000 |
| 2018/01/15 | 4,850 | 5,040 | 4,840 | 4,970 | +165 | +3.4% | 168,300 |
| 2018/01/12 | 4,850 | 4,865 | 4,785 | 4,805 | -35 | -0.7% | 71,100 |
| 2018/01/11 | 4,820 | 4,890 | 4,770 | 4,840 | -30 | -0.6% | 119,600 |
| 2018/01/10 | 4,645 | 4,885 | 4,625 | 4,870 | +225 | +4.8% | 172,100 |
| 2018/01/09 | 4,685 | 4,685 | 4,625 | 4,645 | -20 | -0.4% | 62,700 |
| 2018/01/05 | 4,700 | 4,700 | 4,650 | 4,665 | -10 | -0.2% | 38,300 |
| 2018/01/04 | 4,660 | 4,710 | 4,660 | 4,675 | +40 | +0.9% | 64,000 |
| 2017/12/29 | 4,605 | 4,645 | 4,600 | 4,635 | +45 | +1% | 43,900 |
| 2017/12/28 | 4,700 | 4,700 | 4,580 | 4,590 | -90 | -1.9% | 97,000 |
| 2017/12/27 | 4,615 | 4,695 | 4,590 | 4,680 | +80 | +1.7% | 75,900 |
| 2017/12/26 | 4,660 | 4,680 | 4,590 | 4,600 | -25 | -0.5% | 50,300 |
| 2017/12/25 | 4,630 | 4,655 | 4,590 | 4,625 | ±0 | ±0% | 29,100 |
| 2017/12/22 | 4,600 | 4,660 | 4,570 | 4,625 | +25 | +0.5% | 59,900 |
| 2017/12/21 | 4,650 | 4,650 | 4,580 | 4,600 | -60 | -1.3% | 80,900 |
| 2017/12/20 | 4,660 | 4,695 | 4,640 | 4,660 | -50 | -1.1% | 60,000 |
| 2017/12/19 | 4,730 | 4,755 | 4,690 | 4,710 | -60 | -1.3% | 68,700 |
| 2017/12/18 | 4,750 | 4,790 | 4,720 | 4,770 | +70 | +1.5% | 83,400 |
| 2017/12/15 | 4,740 | 4,800 | 4,690 | 4,700 | -25 | -0.5% | 224,600 |
| 2017/12/14 | 4,625 | 4,730 | 4,625 | 4,725 | +115 | +2.5% | 105,400 |
| 2017/12/13 | 4,625 | 4,640 | 4,580 | 4,610 | +25 | +0.5% | 90,900 |
| 2017/12/12 | 4,590 | 4,635 | 4,555 | 4,585 | +25 | +0.5% | 92,900 |
| 2017/12/11 | 4,560 | 4,565 | 4,505 | 4,560 | +45 | +1% | 53,800 |
| 2017/12/08 | 4,510 | 4,575 | 4,490 | 4,515 | +5 | +0.1% | 69,300 |
| 2017/12/07 | 4,425 | 4,535 | 4,410 | 4,510 | +65 | +1.5% | 120,100 |
| 2017/12/06 | 4,335 | 4,460 | 4,310 | 4,445 | +90 | +2.1% | 162,200 |
1801～
1850
件表示中 / 3735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 | 257,100円 | +11.4% | +9.4% | 3.89% | 8.65倍 | 1.52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 |
| 三菱食品 | 634,000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 |
| ＰＡＬＴＡＣ | 403,700円 | +3.5% | +1.6% | 2.97% | 11.32倍 | 0.87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 |
| 兼 松 | 277,200円 | +4.7% | +20.3% | 4.15% | 7.68倍 | 1.32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 |
| 阪和興 | 553,000円 | +1.8% | -7.9% | 4.52% | 5.55倍 | 0.58倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
市場注目の銘柄
チャート関連のコラム
