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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,300 | 4,365 | 4,275 | 4,355 | +35 | +0.8% | 55,900 |
| 2017/12/04 | 4,340 | 4,390 | 4,320 | 4,320 | -30 | -0.7% | 51,700 |
| 2017/12/01 | 4,405 | 4,415 | 4,330 | 4,350 | -40 | -0.9% | 79,800 |
| 2017/11/30 | 4,400 | 4,410 | 4,295 | 4,390 | -20 | -0.5% | 112,300 |
| 2017/11/29 | 4,440 | 4,490 | 4,390 | 4,410 | +30 | +0.7% | 63,000 |
| 2017/11/28 | 4,440 | 4,440 | 4,360 | 4,380 | -80 | -1.8% | 83,400 |
| 2017/11/27 | 4,435 | 4,470 | 4,395 | 4,460 | +75 | +1.7% | 87,200 |
| 2017/11/24 | 4,390 | 4,395 | 4,350 | 4,385 | -30 | -0.7% | 64,100 |
| 2017/11/22 | 4,465 | 4,495 | 4,410 | 4,415 | ±0 | ±0% | 61,300 |
| 2017/11/21 | 4,390 | 4,435 | 4,375 | 4,415 | +60 | +1.4% | 62,500 |
| 2017/11/20 | 4,270 | 4,360 | 4,270 | 4,355 | +35 | +0.8% | 46,200 |
| 2017/11/17 | 4,360 | 4,385 | 4,260 | 4,320 | +30 | +0.7% | 96,700 |
| 2017/11/16 | 4,165 | 4,320 | 4,115 | 4,290 | +125 | +3% | 108,600 |
| 2017/11/15 | 4,315 | 4,315 | 4,130 | 4,165 | -150 | -3.5% | 96,100 |
| 2017/11/14 | 4,375 | 4,390 | 4,310 | 4,315 | -60 | -1.4% | 65,300 |
| 2017/11/13 | 4,440 | 4,445 | 4,355 | 4,375 | -70 | -1.6% | 86,600 |
| 2017/11/10 | 4,430 | 4,480 | 4,395 | 4,445 | -55 | -1.2% | 95,400 |
| 2017/11/09 | 4,590 | 4,595 | 4,400 | 4,500 | -110 | -2.4% | 195,100 |
| 2017/11/08 | 4,655 | 4,655 | 4,570 | 4,610 | -50 | -1.1% | 112,800 |
| 2017/11/07 | 4,495 | 4,720 | 4,400 | 4,660 | +215 | +4.8% | 325,600 |
| 2017/11/06 | 4,425 | 4,455 | 4,390 | 4,445 | -10 | -0.2% | 98,400 |
| 2017/11/02 | 4,530 | 4,530 | 4,415 | 4,455 | -70 | -1.5% | 80,000 |
| 2017/11/01 | 4,540 | 4,540 | 4,485 | 4,525 | +30 | +0.7% | 75,300 |
| 2017/10/31 | 4,500 | 4,560 | 4,470 | 4,495 | +25 | +0.6% | 88,700 |
| 2017/10/30 | 4,525 | 4,525 | 4,390 | 4,470 | -120 | -2.6% | 209,000 |
| 2017/10/27 | 4,840 | 4,840 | 4,480 | 4,590 | -175 | -3.7% | 336,200 |
| 2017/10/26 | 4,690 | 4,790 | 4,690 | 4,765 | +60 | +1.3% | 56,300 |
| 2017/10/25 | 4,700 | 4,770 | 4,695 | 4,705 | +20 | +0.4% | 100,300 |
| 2017/10/24 | 4,655 | 4,710 | 4,650 | 4,685 | +45 | +1% | 65,100 |
| 2017/10/23 | 4,625 | 4,645 | 4,585 | 4,640 | +85 | +1.9% | 65,000 |
| 2017/10/20 | 4,570 | 4,570 | 4,520 | 4,555 | -30 | -0.7% | 46,100 |
| 2017/10/19 | 4,580 | 4,625 | 4,565 | 4,585 | +15 | +0.3% | 55,400 |
| 2017/10/18 | 4,610 | 4,610 | 4,515 | 4,570 | -55 | -1.2% | 75,100 |
| 2017/10/17 | 4,610 | 4,665 | 4,600 | 4,625 | +15 | +0.3% | 72,400 |
| 2017/10/16 | 4,650 | 4,665 | 4,585 | 4,610 | -50 | -1.1% | 75,000 |
| 2017/10/13 | 4,660 | 4,690 | 4,585 | 4,660 | -45 | -1% | 117,200 |
| 2017/10/12 | 4,785 | 4,805 | 4,660 | 4,705 | -110 | -2.3% | 125,800 |
| 2017/10/11 | 4,765 | 4,830 | 4,760 | 4,815 | -10 | -0.2% | 87,300 |
| 2017/10/10 | 4,840 | 4,850 | 4,730 | 4,825 | -85 | -1.7% | 142,700 |
| 2017/10/06 | 4,865 | 4,910 | 4,855 | 4,910 | -15 | -0.3% | 80,600 |
| 2017/10/05 | 4,950 | 4,955 | 4,900 | 4,925 | -20 | -0.4% | 80,500 |
| 2017/10/04 | 4,855 | 4,955 | 4,855 | 4,945 | +80 | +1.6% | 194,000 |
| 2017/10/03 | 4,805 | 4,890 | 4,805 | 4,865 | +70 | +1.5% | 135,700 |
| 2017/10/02 | 4,785 | 4,820 | 4,710 | 4,795 | +50 | +1.1% | 83,600 |
| 2017/09/29 | 4,755 | 4,765 | 4,700 | 4,745 | -10 | -0.2% | 75,700 |
| 2017/09/28 | 4,700 | 4,795 | 4,675 | 4,755 | +85 | +1.8% | 100,700 |
| 2017/09/27 | 4,630 | 4,705 | 4,600 | 4,670 | +4,210 | +915.2% | 92,700 |
| 2017/09/26 | 454 | 462 | 453 | 460 | +4 | +0.9% | 594,000 |
| 2017/09/25 | 448 | 457 | 446 | 456 | +12 | +2.7% | 1,165,000 |
| 2017/09/22 | 442 | 445 | 439 | 444 | +4 | +0.9% | 696,000 |
1851～
1900
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
