ワコール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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 4,950 | 4,978 | 4,928 | 4,944 | -21 | -0.4% | 72,800 |
| 2025/07/04 | 5,000 | 5,045 | 4,959 | 4,965 | -15 | -0.3% | 89,200 |
| 2025/07/03 | 4,966 | 4,980 | 4,926 | 4,980 | -10 | -0.2% | 94,900 |
| 2025/07/02 | 4,949 | 5,009 | 4,939 | 4,990 | +41 | +0.8% | 84,000 |
| 2025/07/01 | 4,968 | 4,990 | 4,926 | 4,949 | -20 | -0.4% | 82,600 |
| 2025/06/30 | 4,980 | 5,040 | 4,966 | 4,969 | +21 | +0.4% | 155,300 |
| 2025/06/27 | 4,910 | 4,948 | 4,865 | 4,948 | +52 | +1.1% | 316,800 |
| 2025/06/26 | 4,900 | 4,928 | 4,863 | 4,896 | -10 | -0.2% | 118,200 |
| 2025/06/25 | 4,917 | 4,923 | 4,862 | 4,906 | -11 | -0.2% | 138,400 |
| 2025/06/24 | 4,967 | 4,967 | 4,815 | 4,917 | -23 | -0.5% | 176,200 |
| 2025/06/23 | 4,919 | 4,989 | 4,883 | 4,940 | +5 | +0.1% | 155,300 |
| 2025/06/20 | 4,938 | 5,130 | 4,901 | 4,935 | +67 | +1.4% | 724,700 |
| 2025/06/19 | 4,803 | 4,870 | 4,774 | 4,868 | +72 | +1.5% | 157,600 |
| 2025/06/18 | 4,750 | 4,864 | 4,750 | 4,796 | +21 | +0.4% | 151,800 |
| 2025/06/17 | 4,700 | 4,775 | 4,700 | 4,775 | +92 | +2% | 134,600 |
| 2025/06/16 | 4,712 | 4,738 | 4,680 | 4,683 | -12 | -0.3% | 126,800 |
| 2025/06/13 | 4,728 | 4,728 | 4,640 | 4,695 | -33 | -0.7% | 139,800 |
| 2025/06/12 | 4,690 | 4,780 | 4,665 | 4,728 | +21 | +0.4% | 130,000 |
| 2025/06/11 | 4,746 | 4,752 | 4,690 | 4,707 | -36 | -0.8% | 106,900 |
| 2025/06/10 | 4,752 | 4,775 | 4,733 | 4,743 | -10 | -0.2% | 114,300 |
| 2025/06/09 | 4,766 | 4,780 | 4,722 | 4,753 | +25 | +0.5% | 99,600 |
| 2025/06/06 | 4,725 | 4,767 | 4,700 | 4,728 | +3 | +0.1% | 98,100 |
| 2025/06/05 | 4,730 | 4,739 | 4,664 | 4,725 | -26 | -0.5% | 130,000 |
| 2025/06/04 | 4,772 | 4,799 | 4,743 | 4,751 | -31 | -0.6% | 131,300 |
| 2025/06/03 | 4,864 | 4,870 | 4,782 | 4,782 | -118 | -2.4% | 171,100 |
| 2025/06/02 | 4,950 | 4,950 | 4,850 | 4,900 | -51 | -1% | 141,300 |
| 2025/05/30 | 5,041 | 5,056 | 4,951 | 4,951 | -140 | -2.7% | 201,100 |
| 2025/05/29 | 5,084 | 5,144 | 5,060 | 5,091 | -7 | -0.1% | 138,500 |
| 2025/05/28 | 5,050 | 5,131 | 5,018 | 5,098 | +81 | +1.6% | 124,100 |
| 2025/05/27 | 4,971 | 5,046 | 4,971 | 5,017 | +46 | +0.9% | 98,300 |
| 2025/05/26 | 4,969 | 5,015 | 4,969 | 4,971 | +2 | ±0% | 107,400 |
| 2025/05/23 | 4,964 | 5,013 | 4,950 | 4,969 | +20 | +0.4% | 106,800 |
| 2025/05/22 | 4,948 | 5,025 | 4,930 | 4,949 | -11 | -0.2% | 110,500 |
| 2025/05/21 | 5,030 | 5,055 | 4,910 | 4,960 | ±0 | ±0% | 123,100 |
| 2025/05/20 | 5,035 | 5,099 | 4,933 | 4,960 | -149 | -2.9% | 187,800 |
| 2025/05/19 | 5,065 | 5,238 | 5,055 | 5,109 | +44 | +0.9% | 260,200 |
| 2025/05/16 | 5,200 | 5,264 | 4,969 | 5,065 | +241 | +5% | 533,800 |
| 2025/05/15 | 4,800 | 4,874 | 4,765 | 4,824 | +4 | +0.1% | 127,300 |
| 2025/05/14 | 4,800 | 4,820 | 4,749 | 4,820 | -11 | -0.2% | 119,300 |
| 2025/05/13 | 4,847 | 4,854 | 4,804 | 4,831 | -13 | -0.3% | 82,300 |
| 2025/05/12 | 4,903 | 4,937 | 4,815 | 4,844 | -106 | -2.1% | 125,700 |
| 2025/05/09 | 4,980 | 4,984 | 4,939 | 4,950 | +26 | +0.5% | 78,500 |
| 2025/05/08 | 4,980 | 4,986 | 4,884 | 4,924 | -64 | -1.3% | 107,700 |
| 2025/05/07 | 4,985 | 5,037 | 4,968 | 4,988 | -1 | ±0% | 74,800 |
| 2025/05/02 | 4,995 | 5,009 | 4,951 | 4,989 | -47 | -0.9% | 76,000 |
| 2025/05/01 | 4,950 | 5,060 | 4,950 | 5,036 | +46 | +0.9% | 53,300 |
| 2025/04/30 | 4,970 | 4,994 | 4,940 | 4,990 | +38 | +0.8% | 81,300 |
| 2025/04/28 | 5,019 | 5,024 | 4,934 | 4,952 | -61 | -1.2% | 71,600 |
| 2025/04/25 | 4,997 | 5,039 | 4,969 | 5,013 | +5 | +0.1% | 52,600 |
| 2025/04/24 | 5,010 | 5,041 | 4,972 | 5,008 | +36 | +0.7% | 50,300 |
1～
50
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ワコール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 |
|---|---|---|---|---|---|---|---|---|
| ワコールＨＤ | 494,400円 | +7.8% | +297.0% | 2.02% | 16.97倍 | 1.32倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| 東 レ | 98,300円 | +4.2% | +26.9% | 2.03% | 18.32倍 | 0.88倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| Ｇウイン | 794,000円 | +6.2% | +10.0% | 2.19% | 13.86倍 | 3.19倍 |
|
衣料中心に海外のスポーツ・アウトドアブランドを国内展開。「ザ・ノース・フェイス」が大黒柱 |
| 帝 人 | 118,400円 | -14.5% | - | 4.22% | 19.01倍 | 0.53倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 232,200円 | +0.2% | -3.0% | 3.27% | 10.16倍 | 0.95倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
市場注目の銘柄
チャート関連のコラム
