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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,658 | 2,675.5 | 2,632 | 2,675.5 | +46.5 | +1.8% | 434,100 |
| 2024/04/22 | 2,593 | 2,636.5 | 2,575 | 2,629 | +64.5 | +2.5% | 248,800 |
| 2024/04/19 | 2,619.5 | 2,633 | 2,551.5 | 2,564.5 | -48.5 | -1.9% | 387,900 |
| 2024/04/18 | 2,602.5 | 2,625 | 2,586.5 | 2,613 | +5 | +0.2% | 387,800 |
| 2024/04/17 | 2,658.5 | 2,660.5 | 2,575 | 2,608 | -23.5 | -0.9% | 563,000 |
| 2024/04/16 | 2,622.5 | 2,660.5 | 2,589.5 | 2,631.5 | +5 | +0.2% | 453,200 |
| 2024/04/15 | 2,613.5 | 2,631 | 2,585 | 2,626.5 | +6 | +0.2% | 356,500 |
| 2024/04/12 | 2,600 | 2,637 | 2,576.5 | 2,620.5 | +34.5 | +1.3% | 614,600 |
| 2024/04/11 | 2,543.5 | 2,591 | 2,536 | 2,586 | +12 | +0.5% | 345,400 |
| 2024/04/10 | 2,526.5 | 2,590 | 2,526.5 | 2,574 | +35.5 | +1.4% | 521,100 |
| 2024/04/09 | 2,483 | 2,547.5 | 2,475 | 2,538.5 | +54.5 | +2.2% | 337,400 |
| 2024/04/08 | 2,474 | 2,501.5 | 2,459 | 2,484 | +11.5 | +0.5% | 244,600 |
| 2024/04/05 | 2,450 | 2,502 | 2,422.5 | 2,472.5 | +15 | +0.6% | 323,600 |
| 2024/04/04 | 2,460 | 2,489.5 | 2,445 | 2,457.5 | +0.5 | ±0% | 343,600 |
| 2024/04/03 | 2,457 | 2,476 | 2,428.5 | 2,457 | ±0 | ±0% | 493,200 |
| 2024/04/02 | 2,530 | 2,546 | 2,449.5 | 2,457 | -76 | -3% | 492,100 |
| 2024/04/01 | 2,573.5 | 2,578 | 2,533 | 2,533 | -34.5 | -1.3% | 284,200 |
| 2024/03/29 | 2,553.5 | 2,609.5 | 2,553.5 | 2,567.5 | +43.5 | +1.7% | 520,000 |
| 2024/03/28 | 2,533.5 | 2,560.5 | 2,513 | 2,524 | -26 | -1% | 348,800 |
| 2024/03/27 | 2,575 | 2,579 | 2,549 | 2,550 | +0.5 | ±0% | 374,500 |
| 2024/03/26 | 2,534 | 2,565.5 | 2,532.5 | 2,549.5 | +1.5 | +0.1% | 231,400 |
| 2024/03/25 | 2,547.5 | 2,572 | 2,540.5 | 2,548 | -2 | -0.1% | 297,500 |
| 2024/03/22 | 2,570 | 2,589.5 | 2,529 | 2,550 | -36.5 | -1.4% | 485,000 |
| 2024/03/21 | 2,608 | 2,630.5 | 2,571.5 | 2,586.5 | +2.5 | +0.1% | 422,300 |
| 2024/03/19 | 2,581.5 | 2,596 | 2,552 | 2,584 | +19 | +0.7% | 254,400 |
| 2024/03/18 | 2,554 | 2,574.5 | 2,543 | 2,565 | +19 | +0.7% | 451,800 |
| 2024/03/15 | 2,520.5 | 2,558 | 2,510.5 | 2,546 | +3 | +0.1% | 810,000 |
| 2024/03/14 | 2,515 | 2,547 | 2,478.5 | 2,543 | +45.5 | +1.8% | 410,500 |
| 2024/03/13 | 2,535.5 | 2,544.5 | 2,470 | 2,497.5 | -38 | -1.5% | 629,600 |
| 2024/03/12 | 2,469 | 2,555 | 2,463 | 2,535.5 | +32 | +1.3% | 764,200 |
| 2024/03/11 | 2,498.5 | 2,516 | 2,467 | 2,503.5 | -83 | -3.2% | 746,300 |
| 2024/03/08 | 2,574 | 2,602 | 2,534 | 2,586.5 | +25.5 | +1% | 490,300 |
| 2024/03/07 | 2,581 | 2,594.5 | 2,527.5 | 2,561 | -39.5 | -1.5% | 541,800 |
| 2024/03/06 | 2,540 | 2,616 | 2,527 | 2,600.5 | +18.5 | +0.7% | 432,800 |
| 2024/03/05 | 2,600 | 2,610.5 | 2,561 | 2,582 | -59 | -2.2% | 547,900 |
| 2024/03/04 | 2,658.5 | 2,676 | 2,611.5 | 2,641 | +0.5 | ±0% | 541,000 |
| 2024/03/01 | 2,622.5 | 2,643.5 | 2,601.5 | 2,640.5 | +18 | +0.7% | 521,900 |
| 2024/02/29 | 2,653 | 2,658.5 | 2,596 | 2,622.5 | +3.5 | +0.1% | 494,500 |
| 2024/02/28 | 2,663.5 | 2,676 | 2,614 | 2,619 | -61.5 | -2.3% | 497,600 |
| 2024/02/27 | 2,671 | 2,727 | 2,663.5 | 2,680.5 | +14 | +0.5% | 414,500 |
| 2024/02/26 | 2,683.5 | 2,699.5 | 2,628.5 | 2,666.5 | -3.5 | -0.1% | 421,700 |
| 2024/02/22 | 2,701.5 | 2,709.5 | 2,652.5 | 2,670 | -8 | -0.3% | 336,600 |
| 2024/02/21 | 2,692.5 | 2,718.5 | 2,652.5 | 2,678 | +4 | +0.1% | 435,900 |
| 2024/02/20 | 2,720 | 2,720 | 2,663.5 | 2,674 | -34 | -1.3% | 461,300 |
| 2024/02/19 | 2,671 | 2,726 | 2,671 | 2,708 | +50 | +1.9% | 385,200 |
| 2024/02/16 | 2,661 | 2,703 | 2,653 | 2,658 | -2.5 | -0.1% | 442,700 |
| 2024/02/15 | 2,676 | 2,687.5 | 2,617.5 | 2,660.5 | ±0 | ±0% | 603,100 |
| 2024/02/14 | 2,796.5 | 2,796.5 | 2,641 | 2,660.5 | -146 | -5.2% | 664,600 |
| 2024/02/13 | 2,734.5 | 2,806.5 | 2,714 | 2,806.5 | +106.5 | +3.9% | 1,011,500 |
| 2024/02/09 | 2,830 | 2,875.5 | 2,670 | 2,700 | -444 | -14.1% | 1,624,300 |
251～
300
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
