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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,723.5 | 2,734 | 2,655.5 | 2,688.5 | -25 | -0.9% | 234,800 |
| 2024/09/13 | 2,718.5 | 2,723 | 2,696 | 2,713.5 | -18 | -0.7% | 287,000 |
| 2024/09/12 | 2,721 | 2,739.5 | 2,675 | 2,731.5 | +25.5 | +0.9% | 358,800 |
| 2024/09/11 | 2,799 | 2,823.5 | 2,704 | 2,706 | -73 | -2.6% | 377,000 |
| 2024/09/10 | 2,745.5 | 2,794 | 2,740.5 | 2,779 | +46.5 | +1.7% | 198,900 |
| 2024/09/09 | 2,665.5 | 2,742.5 | 2,665.5 | 2,732.5 | +17 | +0.6% | 197,000 |
| 2024/09/06 | 2,698.5 | 2,749 | 2,688 | 2,715.5 | +24.5 | +0.9% | 276,400 |
| 2024/09/05 | 2,685 | 2,735 | 2,666.5 | 2,691 | -25.5 | -0.9% | 203,100 |
| 2024/09/04 | 2,700 | 2,762.5 | 2,700 | 2,716.5 | -68.5 | -2.5% | 277,600 |
| 2024/09/03 | 2,752.5 | 2,785 | 2,752 | 2,785 | +28 | +1% | 219,400 |
| 2024/09/02 | 2,754 | 2,758.5 | 2,717 | 2,757 | +1.5 | +0.1% | 144,700 |
| 2024/08/30 | 2,751 | 2,788 | 2,751 | 2,755.5 | +9.5 | +0.3% | 293,600 |
| 2024/08/29 | 2,727 | 2,755 | 2,721.5 | 2,746 | +19 | +0.7% | 175,200 |
| 2024/08/28 | 2,722 | 2,747.5 | 2,713.5 | 2,727 | -7.5 | -0.3% | 256,200 |
| 2024/08/27 | 2,626.5 | 2,740 | 2,615 | 2,734.5 | +113 | +4.3% | 610,700 |
| 2024/08/26 | 2,636.5 | 2,647 | 2,613.5 | 2,621.5 | -25.5 | -1% | 245,800 |
| 2024/08/23 | 2,618.5 | 2,679 | 2,618 | 2,647 | +47.5 | +1.8% | 349,800 |
| 2024/08/22 | 2,563 | 2,605 | 2,563 | 2,599.5 | +37 | +1.4% | 292,300 |
| 2024/08/21 | 2,550 | 2,583.5 | 2,545.5 | 2,562.5 | -1 | ±0% | 219,300 |
| 2024/08/20 | 2,536 | 2,579 | 2,534.5 | 2,563.5 | +53 | +2.1% | 247,400 |
| 2024/08/19 | 2,540 | 2,559.5 | 2,502.5 | 2,510.5 | -34.5 | -1.4% | 216,600 |
| 2024/08/16 | 2,517 | 2,546.5 | 2,500 | 2,545 | +78 | +3.2% | 351,200 |
| 2024/08/15 | 2,460.5 | 2,508 | 2,458.5 | 2,467 | +18 | +0.7% | 301,700 |
| 2024/08/14 | 2,443 | 2,469.5 | 2,420.5 | 2,449 | +6 | +0.2% | 221,500 |
| 2024/08/13 | 2,430.5 | 2,461.5 | 2,400 | 2,443 | -8 | -0.3% | 420,000 |
| 2024/08/09 | 2,469.5 | 2,469.5 | 2,383.5 | 2,451 | +26.5 | +1.1% | 467,100 |
| 2024/08/08 | 2,401 | 2,471 | 2,351 | 2,424.5 | -26.5 | -1.1% | 335,300 |
| 2024/08/07 | 2,382.5 | 2,530 | 2,317.5 | 2,451 | +42.5 | +1.8% | 737,700 |
| 2024/08/06 | 2,302.5 | 2,428 | 2,302.5 | 2,408.5 | +222.5 | +10.2% | 810,200 |
| 2024/08/05 | 2,359 | 2,398.5 | 2,123.5 | 2,186 | -323 | -12.9% | 1,257,000 |
| 2024/08/02 | 2,630 | 2,668 | 2,451 | 2,509 | -211.5 | -7.8% | 533,400 |
| 2024/08/01 | 2,749 | 2,781 | 2,690 | 2,720.5 | -128.5 | -4.5% | 325,700 |
| 2024/07/31 | 2,775 | 2,850 | 2,769.5 | 2,849 | +74 | +2.7% | 346,500 |
| 2024/07/30 | 2,768.5 | 2,801.5 | 2,749.5 | 2,775 | +7 | +0.3% | 343,100 |
| 2024/07/29 | 2,767.5 | 2,791 | 2,740.5 | 2,768 | +24.5 | +0.9% | 322,900 |
| 2024/07/26 | 2,789 | 2,804.5 | 2,743 | 2,743.5 | -26.5 | -1% | 244,900 |
| 2024/07/25 | 2,729 | 2,815.5 | 2,700 | 2,770 | +15 | +0.5% | 425,400 |
| 2024/07/24 | 2,752 | 2,783.5 | 2,745.5 | 2,755 | -16.5 | -0.6% | 287,800 |
| 2024/07/23 | 2,838 | 2,880 | 2,752.5 | 2,771.5 | -57.5 | -2% | 430,100 |
| 2024/07/22 | 2,887.5 | 2,896.5 | 2,823.5 | 2,829 | -58.5 | -2% | 210,200 |
| 2024/07/19 | 2,930 | 2,938.5 | 2,872 | 2,887.5 | -44.5 | -1.5% | 289,000 |
| 2024/07/18 | 2,938.5 | 2,989.5 | 2,930.5 | 2,932 | -22 | -0.7% | 337,000 |
| 2024/07/17 | 2,980 | 2,991.5 | 2,947 | 2,954 | +0.5 | ±0% | 358,100 |
| 2024/07/16 | 2,951 | 2,974.5 | 2,946 | 2,953.5 | +7.5 | +0.3% | 263,500 |
| 2024/07/12 | 2,931.5 | 2,973 | 2,905.5 | 2,946 | -4 | -0.1% | 276,800 |
| 2024/07/11 | 2,947 | 2,959 | 2,936 | 2,950 | +32.5 | +1.1% | 359,200 |
| 2024/07/10 | 2,936 | 2,946.5 | 2,898.5 | 2,917.5 | -18.5 | -0.6% | 350,300 |
| 2024/07/09 | 2,901.5 | 2,957.5 | 2,878.5 | 2,936 | +20.5 | +0.7% | 449,500 |
| 2024/07/08 | 2,948 | 2,950 | 2,890 | 2,915.5 | -21 | -0.7% | 306,800 |
| 2024/07/05 | 2,964 | 2,989.5 | 2,928.5 | 2,936.5 | -18 | -0.6% | 188,400 |
151～
200
件表示中 / 3691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 | 236,200円 | +18.1% | +11.0% | 3.81% | 8.88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 | 393,200円 | +3.3% | +3.8% | 2.67% | 11.02倍 | 0.85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 | 531,000円 | +2.6% | +5.1% | 3.48% | 10.10倍 | 1.09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 | 372,700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 | 248,400円 | +11.6% | +7.4% | 4.23% | 7.69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
