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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
