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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,750 | 2,769 | 2,735.5 | 2,753 | +30.5 | +1.1% | 213,100 |
| 2024/10/04 | 2,725 | 2,761.5 | 2,722.5 | 2,722.5 | +9 | +0.3% | 217,300 |
| 2024/10/03 | 2,764.5 | 2,785 | 2,712.5 | 2,713.5 | -6 | -0.2% | 189,500 |
| 2024/10/02 | 2,730 | 2,765.5 | 2,711 | 2,719.5 | -25 | -0.9% | 195,700 |
| 2024/10/01 | 2,712 | 2,759 | 2,711.5 | 2,744.5 | +27 | +1% | 284,600 |
| 2024/09/30 | 2,698.5 | 2,733 | 2,682 | 2,717.5 | -131 | -4.6% | 221,900 |
| 2024/09/27 | 2,830 | 2,910.5 | 2,741 | 2,848.5 | +23 | +0.8% | 509,900 |
| 2024/09/26 | 2,740 | 2,842.5 | 2,720 | 2,825.5 | +114 | +4.2% | 441,100 |
| 2024/09/25 | 2,731 | 2,749 | 2,694.5 | 2,711.5 | -3 | -0.1% | 134,300 |
| 2024/09/24 | 2,718.5 | 2,727.5 | 2,694 | 2,714.5 | +32 | +1.2% | 248,500 |
| 2024/09/20 | 2,732 | 2,740 | 2,675 | 2,682.5 | -27.5 | -1% | 617,000 |
| 2024/09/19 | 2,708 | 2,733 | 2,695 | 2,710 | +18.5 | +0.7% | 264,200 |
| 2024/09/18 | 2,688.5 | 2,720.5 | 2,670 | 2,691.5 | +3 | +0.1% | 227,300 |
| 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 |
201～
250
件表示中 / 3754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 | 282,700円 | +11.4% | +9.4% | 3.54% | 9.51倍 | 1.67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 | 440,400円 | +3.5% | +1.6% | 2.72% | 12.35倍 | 0.94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 |
| 阪和興 | 618,000円 | +1.8% | -7.9% | 4.05% | 6.20倍 | 0.65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 |
| 兼 松 | 281,600円 | +4.7% | +20.3% | 4.08% | 7.80倍 | 1.35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
