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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,713 | 3,724 | 3,637 | 3,655 | -69 | -1.9% | 170,400 |
| 2024/02/22 | 3,696 | 3,779 | 3,696 | 3,724 | +29 | +0.8% | 176,800 |
| 2024/02/21 | 3,671 | 3,710 | 3,669 | 3,695 | +57 | +1.6% | 162,400 |
| 2024/02/20 | 3,660 | 3,690 | 3,633 | 3,638 | -1 | ±0% | 136,000 |
| 2024/02/19 | 3,730 | 3,738 | 3,605 | 3,639 | -74 | -2% | 202,700 |
| 2024/02/16 | 3,670 | 3,750 | 3,644 | 3,713 | +84 | +2.3% | 197,800 |
| 2024/02/15 | 3,610 | 3,659 | 3,591 | 3,629 | -9 | -0.2% | 206,400 |
| 2024/02/14 | 3,726 | 3,783 | 3,611 | 3,638 | -93 | -2.5% | 233,200 |
| 2024/02/13 | 3,590 | 3,764 | 3,551 | 3,731 | +251 | +7.2% | 372,400 |
| 2024/02/09 | 3,473 | 3,531 | 3,459 | 3,480 | +6 | +0.2% | 204,900 |
| 2024/02/08 | 3,500 | 3,500 | 3,429 | 3,474 | ±0 | ±0% | 147,200 |
| 2024/02/07 | 3,452 | 3,480 | 3,410 | 3,474 | -7 | -0.2% | 176,900 |
| 2024/02/06 | 3,455 | 3,498 | 3,437 | 3,481 | +53 | +1.5% | 121,400 |
| 2024/02/05 | 3,475 | 3,478 | 3,425 | 3,428 | +7 | +0.2% | 133,100 |
| 2024/02/02 | 3,447 | 3,456 | 3,415 | 3,421 | -32 | -0.9% | 135,100 |
| 2024/02/01 | 3,425 | 3,457 | 3,424 | 3,453 | -2 | -0.1% | 104,400 |
| 2024/01/31 | 3,408 | 3,459 | 3,387 | 3,455 | +23 | +0.7% | 169,200 |
| 2024/01/30 | 3,434 | 3,448 | 3,404 | 3,432 | -2 | -0.1% | 95,600 |
| 2024/01/29 | 3,382 | 3,443 | 3,382 | 3,434 | +73 | +2.2% | 108,000 |
| 2024/01/26 | 3,393 | 3,407 | 3,360 | 3,361 | -31 | -0.9% | 117,700 |
| 2024/01/25 | 3,387 | 3,408 | 3,370 | 3,392 | -9 | -0.3% | 119,100 |
| 2024/01/24 | 3,401 | 3,418 | 3,383 | 3,401 | +1 | ±0% | 125,100 |
| 2024/01/23 | 3,439 | 3,469 | 3,387 | 3,400 | -55 | -1.6% | 256,200 |
| 2024/01/22 | 3,445 | 3,462 | 3,412 | 3,455 | +3 | +0.1% | 161,100 |
| 2024/01/19 | 3,518 | 3,524 | 3,434 | 3,452 | -47 | -1.3% | 112,000 |
| 2024/01/18 | 3,489 | 3,516 | 3,472 | 3,499 | ±0 | ±0% | 109,500 |
| 2024/01/17 | 3,503 | 3,525 | 3,481 | 3,499 | +25 | +0.7% | 122,800 |
| 2024/01/16 | 3,580 | 3,580 | 3,474 | 3,474 | -96 | -2.7% | 144,500 |
| 2024/01/15 | 3,514 | 3,570 | 3,507 | 3,570 | +36 | +1% | 95,500 |
| 2024/01/12 | 3,559 | 3,574 | 3,505 | 3,534 | -10 | -0.3% | 97,400 |
| 2024/01/11 | 3,521 | 3,568 | 3,505 | 3,544 | +23 | +0.7% | 140,300 |
| 2024/01/10 | 3,500 | 3,544 | 3,464 | 3,521 | +35 | +1% | 167,800 |
| 2024/01/09 | 3,442 | 3,487 | 3,421 | 3,486 | +45 | +1.3% | 152,500 |
| 2024/01/05 | 3,400 | 3,448 | 3,387 | 3,441 | +47 | +1.4% | 147,200 |
| 2024/01/04 | 3,340 | 3,394 | 3,301 | 3,394 | +44 | +1.3% | 102,800 |
| 2023/12/29 | 3,346 | 3,354 | 3,331 | 3,350 | +8 | +0.2% | 70,500 |
| 2023/12/28 | 3,335 | 3,349 | 3,318 | 3,342 | -3 | -0.1% | 63,400 |
| 2023/12/27 | 3,351 | 3,360 | 3,330 | 3,345 | -3 | -0.1% | 91,800 |
| 2023/12/26 | 3,280 | 3,348 | 3,274 | 3,348 | +59 | +1.8% | 136,900 |
| 2023/12/25 | 3,304 | 3,314 | 3,280 | 3,289 | +3 | +0.1% | 82,100 |
| 2023/12/22 | 3,295 | 3,314 | 3,283 | 3,286 | -15 | -0.5% | 88,600 |
| 2023/12/21 | 3,330 | 3,350 | 3,290 | 3,301 | -40 | -1.2% | 98,200 |
| 2023/12/20 | 3,314 | 3,360 | 3,309 | 3,341 | +34 | +1% | 116,500 |
| 2023/12/19 | 3,347 | 3,355 | 3,283 | 3,307 | -62 | -1.8% | 122,900 |
| 2023/12/18 | 3,350 | 3,383 | 3,310 | 3,369 | +5 | +0.1% | 93,800 |
| 2023/12/15 | 3,389 | 3,404 | 3,356 | 3,364 | -34 | -1% | 113,200 |
| 2023/12/14 | 3,400 | 3,421 | 3,378 | 3,398 | +12 | +0.4% | 131,500 |
| 2023/12/13 | 3,378 | 3,395 | 3,351 | 3,386 | +8 | +0.2% | 83,400 |
| 2023/12/12 | 3,380 | 3,389 | 3,348 | 3,378 | +15 | +0.4% | 117,900 |
| 2023/12/11 | 3,330 | 3,368 | 3,310 | 3,363 | +56 | +1.7% | 120,400 |
51～
100
件表示中 / 3452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 | 349,800円 | +3.9% | - | 2.86% | - | 0.91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 |
| 帝 人 | 157,800円 | +1.1% | +108.8% | 1.90% | 37.98倍 | 0.68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 |
| デサント | 357,500円 | +5.3% | +11.5% | 1.23% | 24.55倍 | 2.55倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
| セーレン | 247,900円 | +7.3% | +4.9% | 2.14% | 11.47倍 | 1.12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 |
| ニッケ | 135,200円 | -2.2% | -0.3% | 2.66% | 12.11倍 | 0.82倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
市場注目の銘柄
チャート関連のコラム
