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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,964 | 2,989.5 | 2,928.5 | 2,936.5 | -18 | -0.6% | 188,400 |
| 2024/07/04 | 2,939 | 2,959 | 2,918 | 2,954.5 | +15.5 | +0.5% | 238,500 |
| 2024/07/03 | 2,908 | 2,943.5 | 2,900 | 2,939 | +31 | +1.1% | 341,800 |
| 2024/07/02 | 2,872 | 2,921.5 | 2,864.5 | 2,908 | +8.5 | +0.3% | 225,300 |
| 2024/07/01 | 2,912 | 2,920 | 2,856.5 | 2,899.5 | +18 | +0.6% | 289,700 |
| 2024/06/28 | 2,890 | 2,917 | 2,879 | 2,881.5 | -28.5 | -1% | 221,300 |
| 2024/06/27 | 2,887.5 | 2,932.5 | 2,855 | 2,910 | ±0 | ±0% | 384,600 |
| 2024/06/26 | 2,831.5 | 2,961 | 2,820 | 2,910 | +90.5 | +3.2% | 718,200 |
| 2024/06/25 | 2,698.5 | 2,823 | 2,695 | 2,819.5 | +121 | +4.5% | 613,900 |
| 2024/06/24 | 2,761.5 | 2,761.5 | 2,693 | 2,698.5 | -60.5 | -2.2% | 187,800 |
| 2024/06/21 | 2,755 | 2,773 | 2,738.5 | 2,759 | +17 | +0.6% | 632,200 |
| 2024/06/20 | 2,752 | 2,767.5 | 2,699 | 2,742 | -12.5 | -0.5% | 230,900 |
| 2024/06/19 | 2,735 | 2,762 | 2,730 | 2,754.5 | +44 | +1.6% | 279,100 |
| 2024/06/18 | 2,700 | 2,734.5 | 2,694 | 2,710.5 | +31.5 | +1.2% | 252,800 |
| 2024/06/17 | 2,649.5 | 2,682 | 2,635.5 | 2,679 | +29.5 | +1.1% | 329,800 |
| 2024/06/14 | 2,638 | 2,650 | 2,619 | 2,649.5 | +7 | +0.3% | 368,300 |
| 2024/06/13 | 2,719 | 2,719 | 2,636.5 | 2,642.5 | -53.5 | -2% | 272,600 |
| 2024/06/12 | 2,736 | 2,749 | 2,690.5 | 2,696 | -39.5 | -1.4% | 237,500 |
| 2024/06/11 | 2,770.5 | 2,777 | 2,727.5 | 2,735.5 | -24.5 | -0.9% | 268,700 |
| 2024/06/10 | 2,724.5 | 2,760 | 2,724.5 | 2,760 | +39.5 | +1.5% | 222,200 |
| 2024/06/07 | 2,726 | 2,734.5 | 2,698.5 | 2,720.5 | +15.5 | +0.6% | 201,000 |
| 2024/06/06 | 2,743 | 2,753.5 | 2,699.5 | 2,705 | -18.5 | -0.7% | 216,500 |
| 2024/06/05 | 2,740.5 | 2,749 | 2,712 | 2,723.5 | -17 | -0.6% | 269,400 |
| 2024/06/04 | 2,706.5 | 2,747.5 | 2,693.5 | 2,740.5 | -7.5 | -0.3% | 316,800 |
| 2024/06/03 | 2,776 | 2,783.5 | 2,735 | 2,748 | -23.5 | -0.8% | 190,500 |
| 2024/05/31 | 2,730.5 | 2,771.5 | 2,725.5 | 2,771.5 | +46 | +1.7% | 320,400 |
| 2024/05/30 | 2,680 | 2,725.5 | 2,673.5 | 2,725.5 | +9.5 | +0.3% | 214,800 |
| 2024/05/29 | 2,738 | 2,747 | 2,716 | 2,716 | -28 | -1% | 242,200 |
| 2024/05/28 | 2,743 | 2,745 | 2,708 | 2,744 | +5 | +0.2% | 253,000 |
| 2024/05/27 | 2,703 | 2,739.5 | 2,671.5 | 2,739 | +36 | +1.3% | 309,500 |
| 2024/05/24 | 2,688 | 2,715 | 2,659.5 | 2,703 | -16 | -0.6% | 502,900 |
| 2024/05/23 | 2,751 | 2,753.5 | 2,701 | 2,719 | -5.5 | -0.2% | 291,200 |
| 2024/05/22 | 2,642.5 | 2,742 | 2,630 | 2,724.5 | +56.5 | +2.1% | 390,400 |
| 2024/05/21 | 2,680 | 2,714.5 | 2,655 | 2,668 | -10 | -0.4% | 219,500 |
| 2024/05/20 | 2,682.5 | 2,693.5 | 2,659 | 2,678 | +10 | +0.4% | 312,100 |
| 2024/05/17 | 2,600 | 2,688.5 | 2,594 | 2,668 | +73.5 | +2.8% | 454,400 |
| 2024/05/16 | 2,609 | 2,638.5 | 2,549.5 | 2,594.5 | +11.5 | +0.4% | 300,900 |
| 2024/05/15 | 2,595 | 2,623 | 2,561.5 | 2,583 | -17.5 | -0.7% | 321,900 |
| 2024/05/14 | 2,660.5 | 2,664 | 2,579.5 | 2,600.5 | -60 | -2.3% | 375,700 |
| 2024/05/13 | 2,684.5 | 2,687.5 | 2,616 | 2,660.5 | -74 | -2.7% | 561,000 |
| 2024/05/10 | 2,809 | 2,839.5 | 2,671.5 | 2,734.5 | +125.5 | +4.8% | 1,069,500 |
| 2024/05/09 | 2,620 | 2,635 | 2,592.5 | 2,609 | -101.5 | -3.7% | 731,900 |
| 2024/05/08 | 2,724 | 2,745 | 2,693.5 | 2,710.5 | +26.5 | +1% | 353,800 |
| 2024/05/07 | 2,676.5 | 2,690 | 2,644 | 2,684 | -14 | -0.5% | 454,200 |
| 2024/05/02 | 2,710 | 2,716.5 | 2,689.5 | 2,698 | -11.5 | -0.4% | 188,800 |
| 2024/05/01 | 2,714 | 2,735 | 2,697.5 | 2,709.5 | -37.5 | -1.4% | 193,800 |
| 2024/04/30 | 2,733.5 | 2,750 | 2,689.5 | 2,747 | +58 | +2.2% | 343,900 |
| 2024/04/26 | 2,646 | 2,700 | 2,623 | 2,689 | +43 | +1.6% | 250,000 |
| 2024/04/25 | 2,750 | 2,753.5 | 2,639.5 | 2,646 | -82 | -3% | 471,600 |
| 2024/04/24 | 2,699 | 2,734 | 2,683 | 2,728 | +52.5 | +2% | 393,700 |
201～
250
件表示中 / 3692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 | 236,500円 | +18.1% | +11.0% | 3.81% | 8.89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 | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86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 | 535,000円 | +2.6% | +5.1% | 3.46% | 10.18倍 | 1.11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 | 372,600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 | 247,200円 | +11.6% | +7.4% | 4.25% | 7.66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
