3107 ダイワボウ HD

3107
2024/05/17
時価
2570億円
PER 予
11.44倍
2010年以降
3.62-71.98倍
(2010-2024年)
PBR
1.76倍
2010年以降
0.53-2.58倍
(2010-2024年)
配当 予
2.62%
ROE 予
15.36%
ROA 予
5.38%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,595
始値
2,600
高値
2,689
安値
2,594
終値 +2.81%
2,668
出来高 +51.01%
454,400

乖離率

株価(5日)
移動平均値
+1.75%
2,622
株価(25日)
移動平均値
+0.76%
2,648
出来高(5日)
移動平均値
+12.82%
402,780

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/172,6002,6892,5942,668+2.81%454,4002570億7903万+0.76%11.441.76
05/162,6092,6392,5502,595+0.46%300,9002500億4501万-1.82%11.131.71
05/152,5952,6232,5622,583-0.69%321,9002488億8873万-2.08%11.071.7
05/142,6612,6642,5802,601-2.25%375,7002506億2315万-1.25%11.151.71
05/132,6852,6882,6162,661-2.71%561,0002564億454万+1.26%11.411.75
05/102,8092,8402,6722,735+4.83%1,069,5002635億3491万+4.39%11.731.8
05/092,6202,6352,5932,609-3.76%731,9002513億9400万0%11.191.72
05/082,7242,7452,6942,711+1.01%353,8002612億2236万+4.03%11.621.79
05/072,6772,6902,6442,684-0.52%454,2002586億2073万+3.23%11.511.77
05/022,7102,7172,6902,698-0.44%188,8002599億6972万+4.01%11.571.78
05/012,7142,7352,6982,710-1.35%193,8002611億2600万+4.71%11.621.78
04/302,7342,7502,6902,747+2.16%343,9002646億9119万+6.43%11.781.81
04/262,6462,7002,6232,689+1.63%250,0002591億252万+4.51%11.531.77
04/252,7502,7542,6402,646-3.01%471,6002549億5919万+3.04%11.341.74
04/242,6992,7342,6832,728+1.94%393,7002628億6042万+6.35%11.71.8
04/232,6582,6762,6322,676+1.79%434,1002578億4988万+4.53%11.471.76
04/222,5932,6372,5752,629+2.5%248,8002533億2113万+2.9%11.271.73
04/192,6202,6332,5522,565-1.84%387,9002471億5431万+0.51%111.69
04/182,6032,6252,5872,613+0.19%387,8002517億7942万+2.43%11.21.72
04/172,6592,6612,5752,608-0.91%563,0002512億9764万+2.44%11.181.72
04/162,6232,6612,5902,632+0.19%453,2002536億1020万+3.46%11.281.73
04/152,6142,6312,5852,627+0.23%356,5002531億2842万+3.51%11.261.73
04/122,6002,6372,5772,621+1.35%614,6002525億5028万+3.31%11.241.73
04/112,5442,5912,5362,586+0.47%345,4002491億7780万+2.05%11.091.7
04/102,5272,5902,5272,574+1.38%521,1002480億2152万+1.54%11.041.7
04/092,4832,5482,4752,539+2.21%337,4002446億4905万+0.16%10.891.67
04/082,4742,5022,4592,484+0.44%244,6002393億4944万-2.17%10.651.64
04/052,4502,5022,4232,473+0.61%323,6002382億8952万-2.87%10.61.63
04/042,4602,4902,4452,458+0.04%343,6002368億4417万-3.68%10.541.62
04/032,4572,4762,4292,4570%493,2002367億4782万-3.95%10.531.62
04/022,5302,5462,4502,457-3%492,1002367億4782万-4.29%10.531.62
04/012,5742,5782,5332,533-1.36%284,2002440億7091万-1.67%10.861.67
03/292,5542,6102,5542,568+1.74%520,0002474億4338万-0.5%56.041.69
03/282,5342,5612,5132,524-1.02%348,8002432億370万-2.36%55.081.66
03/272,5752,5792,5492,5500%374,5002457億897万-1.58%55.651.68
03/262,5342,5662,5332,550+0.08%231,4002457億897万-1.85%55.651.68
03/252,5482,5722,5412,548-0.08%297,5002455億1626万-2.08%55.61.68
03/222,5702,5902,5292,550-1.43%485,0002457億897万-2.19%55.651.68
03/212,6082,6312,5722,587+0.12%422,3002492億7416万-0.92%56.461.7
03/192,5822,5962,5522,584+0.74%254,4002489億8509万-1.37%56.391.7
03/182,5542,5752,5432,565+0.75%451,8002471億5431万-2.25%55.981.69
03/152,5212,5582,5112,546+0.12%810,0002453億2354万-3.85%55.561.68
03/142,5152,5472,4792,543+1.8%410,5002450億3447万-4.83%55.491.67
03/132,5362,5452,4702,498-1.5%629,6002406億9843万-7.38%54.511.64
03/122,4692,5552,4632,536+1.28%764,2002443億5998万-6.9%55.341.67
03/112,4992,5162,4672,504-3.21%746,3002412億7657万-8.95%54.641.65
03/082,5742,6022,5342,587+1.02%490,3002492億7416万-6.84%56.461.7
03/072,5812,5952,5282,561-1.54%541,8002467億6889万-8.63%55.891.69
03/062,5402,6162,5272,601+0.74%432,8002506億2315万-8.09%56.761.71
03/052,6002,6112,5612,582-2.23%547,9002487億9237万-9.56%56.351.7
03/042,6592,6762,6122,6410%541,0002544億7741万-8.3%57.631.74
03/012,6232,6442,6022,641+0.69%521,9002544億7741万-9.06%57.631.74
02/292,6532,6592,5962,623+0.15%494,5002527億4299万-10.39%57.241.73
02/282,6642,6762,6142,619-2.31%497,6002523億5756万-11.25%57.151.72
02/272,6712,7272,6642,681+0.52%414,5002583億3166万-9.85%58.511.77
02/262,6842,7002,6292,667-0.11%421,7002569億8267万-10.89%58.21.76
02/222,7022,7102,6532,670-0.3%336,6002572億7174万-11.35%58.271.76
02/212,6932,7192,6532,678+0.15%435,9002580億4259万-11.68%58.441.76
02/202,7202,7202,6642,674-1.26%461,3002576億5717万-12.41%58.351.76
02/192,6712,7262,6712,708+1.88%385,2002609億3329万-11.99%59.11.78
02/162,6612,7032,6532,658-0.11%442,7002561億1547万-14.18%581.75
02/152,6762,6882,6182,6610%603,1002564億454万-14.63%58.071.75
02/142,7972,7972,6412,661-5.2%664,6002564億454万-15.12%58.071.75
02/132,7352,8072,7142,807+3.96%1,011,5002704億7258万-10.92%61.261.85
02/092,8302,8762,6702,700-14.12%1,624,3002601億6244万-14.58%58.921.78
02/083,1533,1623,1013,1440%331,7003029億4471万-1.01%68.612.07
02/073,1333,1633,1223,144-0.95%220,4003029億4471万-0.95%68.612.07
02/063,1823,2003,1643,174-0.25%215,4003058億3540万+0.09%69.272.09
02/053,2213,2283,1823,182+0.03%190,1003066億625万+0.47%69.442.1
02/023,1943,2243,1753,181-0.34%315,8003065億989万+0.6%69.422.09
02/013,2223,2223,1713,192-1.08%199,5003075億6982万+1.11%69.662.1
01/313,2103,2313,1953,227-0.09%141,3003109億4229万+2.38%70.422.13
01/303,2083,2633,2013,230+0.34%189,8003112億3136万+2.77%70.492.13
01/293,2053,2313,1713,219-0.06%403,2003101億7144万+2.74%70.252.12
01/263,2253,2493,2083,221-0.56%226,7003103億6415万+3.14%70.292.12
01/253,2303,2883,2303,239+0.53%335,0003120億9857万+4.08%70.682.13
01/243,2313,2703,2093,222+0.31%271,6003104億6051万+3.97%70.312.12
01/233,2033,2503,1993,212+0.31%182,0003094億9694万+4.15%70.092.12
01/223,1713,2113,1673,202+1.23%133,1003085億3338万+4.37%69.882.11
01/193,1473,1713,1353,163+0.93%179,4003047億7548万+3.6%69.032.08
01/183,1533,1563,1253,134-1.2%189,7003019億8114万+3.13%68.392.06
01/173,2483,2543,1723,172-1.18%168,2003056億4269万+4.93%69.222.09
01/163,2463,2553,2003,210-1.95%162,1003093億423万+6.72%70.052.11
01/153,2003,2983,1943,274+2.54%266,4003154億7105万+9.43%71.452.16
01/123,2003,2463,1693,193+0.82%167,4003076億6617万+7.47%69.682.1
01/113,1183,1763,0913,167+1.7%394,9003051億6090万+7.1%69.112.09
01/103,0623,1193,0563,114+1.7%249,7003000億5401万+5.63%67.962.05
01/093,0593,0763,0333,062+0.39%255,3002950億4348万+4.19%66.822.02
01/053,0753,0783,0303,050-0.94%184,2002938億8720万+4.02%66.562.01
01/043,0383,0792,9893,079-0.26%204,2002966億8154万+5.19%67.192.03
2023
12/293,0683,0953,0553,087+0.62%183,4002974億5239万+5.65%67.372.14
12/283,0863,1103,0553,068-0.32%129,7002956億2161万+5.18%66.952.13
12/273,0613,0863,0423,078+0.82%221,0002965億8518万+5.74%67.172.14
12/263,0503,0683,0223,053-0.23%160,0002941億7627万+5.13%66.622.12
12/253,0623,0903,0523,060+0.26%163,0002948億5076万+5.55%66.782.12
12/223,0263,0793,0233,052+1.19%298,1002940億7991万+5.46%66.62.12
12/212,9803,0352,9643,016+1.04%296,3002906億1108万+4.4%65.822.09
12/202,9773,0092,9692,985+0.4%316,0002876億2403万+3.36%65.142.07
12/192,9793,0072,9332,973+1.5%298,5002864億6775万+2.91%64.882.06
12/182,9032,9492,8862,929+0.55%272,4002822億2807万+1.42%63.922.03

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
750
375
1/10
406
203
9/18
17,357,000
34,714,000
12/27
--+33.14%
12/12
-20.52%
3/10
2009年
3月期
1,028
514
12/22
332
166
10/10
20,938,500
41,877,000
12/22
--+81.9%
4/30
-27.72%
2/23
2010年
3月期
1,012
506
8/19
346
173
3/3

173
3/2
50,951,500
101,903,000
4/30
--+32.97%
5/18
-37.41%
11/25
2011年
3月期
518
259
4/30

259
4/28
220
110
3/15
28,337,000
56,674,000
4/22
474億9982万201億7367万+17.11%
11/22
-41.29%
3/15
2012年
3月期
398
199
1/30
304
152
6/9

152
6/8

他2件
4,738,500
9,477,000
1/30
364億9600万278億7634万+12.1%
7/13
-9.24%
8/9
2013年
3月期
406
203
3/6

203
2/4
264
132
9/6

132
9/5

他2件
9,935,500
19,871,000
3/6
372億2959万242億840万+11.89%
11/27
-16.21%
5/18
2014年
3月期
458
229
12/3
294
147
6/7
25,371,500
50,743,000
12/3
419億9791万269億5935万+10.44%
11/18
-13.78%
2/4
2015年
3月期
464
232
10/16
336
168
4/15

168
4/11
10,323,000
20,646,000
10/16
447億939万323億7577万+11.46%
8/7
-8.24%
10/23
2016年
3月期
574
287
6/2
370
185
2/12
15,725,500
31,451,000
6/2
553億860万356億5189万+19.73%
6/3
-15.41%
2/12
2017年
3月期
728
364
3/15

364
3/14
394
197
4/6
3,410,000
6,820,000
11/29
701億4750万379億6444万+23.26%
5/2
-9.44%
4/14
2018年
3月期
1,018
5,090
1/22
590
295
4/17
10,101,500
20,203,000
4/27
980億9087万568億5031万+26.69%
5/12
-16.18%
2/14
2019年
3月期
1,494
7,470
9/28
895
4,475
4/3
3,653,500
730,700
10/26
1439億5655万862億3903万+18.61%
5/17
-20.32%
12/25
2020年
3月期
1,446
7,230
1/22
798
3,990
9/2
2,882,500
576,500
1/29
1393億3144万768億9245万+20.78%
4/10
-24.02%
3/13
2021年
3月期
1,946
9,730
1/8
1,012
5,060
4/2
2,108,000
421,600
8/7
1875億967万975億1273万+29.67%
12/16
-12.35%
8/17
2022年
3月期
2,330
8/5
1,532
2/8
1,653,600
8/5
2245億1055万1476億1809万+15.6%
7/16
-12.17%
1/27
2023年
3月期
2,295
3/9
1,508
4/18
1,071,200
10/28
2211億3807万1453億554万+12.46%
11/24
-10.1%
12/21
2024年
3月期
3,298
1/15
2,135
4/4
1,624,300
2/9
3177億8360万2057億2104万+9.43%
1/15
-15.13%
2/14
最新2,668
2024/5/17
454,4002570億7903万+0.76%
2,648

年間値上がり率

1984/12/27 vs 1983/12/28
13%(1.13倍)
1985/12/27 vs 1984/12/27
0%(1倍)
1986/12/27 vs 1985/12/27
30%(1.3倍)
1987/12/28 vs 1986/12/27
76%(1.76倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
68%(1.68倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/24 vs 1990/12/28
0%(1倍)
1992/12/29 vs 1991/12/24
-49%(0.51倍)
1993/12/30 vs 1992/12/29
-6%(0.94倍)
1994/12/30 vs 1993/12/30
32%(1.32倍)
1995/12/29 vs 1994/12/30
88%(1.88倍)
1996/12/30 vs 1995/12/29
-40%(0.6倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
85%(1.85倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
460%(5.6倍)
2006/12/29 vs 2005/12/30
-56%(0.44倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
17%(1.17倍)
2009/12/30 vs 2008/12/30
-52%(0.48倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
36%(1.36倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
59%(1.59倍)
2024/05/17 vs 2023/12/29
-14%(0.86倍)
過去安値
90円(2002/11/19)
2864%(29.64倍)
2,668円(5/17)