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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,200 | 3,210 | 3,155 | 3,165 | -30 | -0.9% | 107,300 |
| 2018/07/17 | 3,115 | 3,210 | 3,115 | 3,195 | +125 | +4.1% | 176,300 |
| 2018/07/13 | 3,045 | 3,075 | 3,025 | 3,070 | +55 | +1.8% | 85,300 |
| 2018/07/12 | 3,050 | 3,065 | 3,010 | 3,015 | -40 | -1.3% | 143,500 |
| 2018/07/11 | 3,070 | 3,080 | 3,045 | 3,055 | -50 | -1.6% | 146,800 |
| 2018/07/10 | 3,165 | 3,190 | 3,105 | 3,105 | -30 | -1% | 134,300 |
| 2018/07/09 | 3,140 | 3,180 | 3,130 | 3,135 | +15 | +0.5% | 98,800 |
| 2018/07/06 | 3,115 | 3,155 | 3,105 | 3,120 | +40 | +1.3% | 113,100 |
| 2018/07/05 | 3,130 | 3,145 | 3,070 | 3,080 | -120 | -3.8% | 171,100 |
| 2018/07/04 | 3,110 | 3,245 | 3,110 | 3,200 | +90 | +2.9% | 149,500 |
| 2018/07/03 | 3,180 | 3,190 | 3,095 | 3,110 | -70 | -2.2% | 127,300 |
| 2018/07/02 | 3,230 | 3,230 | 3,180 | 3,180 | -50 | -1.5% | 118,800 |
| 2018/06/29 | 3,185 | 3,240 | 3,160 | 3,230 | +35 | +1.1% | 111,900 |
| 2018/06/28 | 3,175 | 3,200 | 3,150 | 3,195 | +10 | +0.3% | 184,000 |
| 2018/06/27 | 3,165 | 3,210 | 3,140 | 3,185 | +20 | +0.6% | 81,100 |
| 2018/06/26 | 3,140 | 3,170 | 3,110 | 3,165 | +20 | +0.6% | 73,700 |
| 2018/06/25 | 3,200 | 3,220 | 3,135 | 3,145 | -55 | -1.7% | 100,500 |
| 2018/06/22 | 3,180 | 3,220 | 3,180 | 3,200 | -5 | -0.2% | 151,800 |
| 2018/06/21 | 3,230 | 3,255 | 3,205 | 3,205 | -25 | -0.8% | 115,300 |
| 2018/06/20 | 3,215 | 3,270 | 3,175 | 3,230 | +30 | +0.9% | 147,300 |
| 2018/06/19 | 3,345 | 3,345 | 3,195 | 3,200 | -210 | -6.2% | 251,700 |
| 2018/06/18 | 3,395 | 3,440 | 3,390 | 3,410 | +5 | +0.1% | 115,600 |
| 2018/06/15 | 3,465 | 3,465 | 3,405 | 3,405 | -40 | -1.2% | 134,000 |
| 2018/06/14 | 3,470 | 3,470 | 3,425 | 3,445 | -20 | -0.6% | 99,300 |
| 2018/06/13 | 3,465 | 3,485 | 3,450 | 3,465 | -15 | -0.4% | 82,200 |
| 2018/06/12 | 3,450 | 3,485 | 3,425 | 3,480 | +35 | +1% | 141,100 |
| 2018/06/11 | 3,440 | 3,450 | 3,400 | 3,445 | +10 | +0.3% | 80,100 |
| 2018/06/08 | 3,370 | 3,455 | 3,370 | 3,435 | +70 | +2.1% | 199,800 |
| 2018/06/07 | 3,315 | 3,370 | 3,300 | 3,365 | +55 | +1.7% | 104,100 |
| 2018/06/06 | 3,250 | 3,320 | 3,245 | 3,310 | +60 | +1.8% | 74,000 |
| 2018/06/05 | 3,325 | 3,325 | 3,235 | 3,250 | -75 | -2.3% | 162,700 |
| 2018/06/04 | 3,290 | 3,365 | 3,290 | 3,325 | +65 | +2% | 134,700 |
| 2018/06/01 | 3,240 | 3,285 | 3,215 | 3,260 | +20 | +0.6% | 97,000 |
| 2018/05/31 | 3,180 | 3,260 | 3,180 | 3,240 | +65 | +2% | 333,200 |
| 2018/05/30 | 3,200 | 3,240 | 3,160 | 3,175 | -80 | -2.5% | 191,200 |
| 2018/05/29 | 3,290 | 3,290 | 3,230 | 3,255 | -40 | -1.2% | 76,100 |
| 2018/05/28 | 3,270 | 3,300 | 3,260 | 3,295 | +25 | +0.8% | 56,600 |
| 2018/05/25 | 3,315 | 3,315 | 3,270 | 3,270 | -55 | -1.7% | 91,300 |
| 2018/05/24 | 3,330 | 3,350 | 3,300 | 3,325 | -10 | -0.3% | 78,100 |
| 2018/05/23 | 3,305 | 3,345 | 3,280 | 3,335 | +30 | +0.9% | 99,800 |
| 2018/05/22 | 3,270 | 3,310 | 3,255 | 3,305 | +45 | +1.4% | 106,700 |
| 2018/05/21 | 3,285 | 3,290 | 3,235 | 3,260 | -15 | -0.5% | 114,100 |
| 2018/05/18 | 3,305 | 3,305 | 3,220 | 3,275 | -15 | -0.5% | 140,400 |
| 2018/05/17 | 3,380 | 3,390 | 3,290 | 3,290 | -85 | -2.5% | 109,400 |
| 2018/05/16 | 3,305 | 3,435 | 3,305 | 3,375 | +70 | +2.1% | 171,700 |
| 2018/05/15 | 3,290 | 3,330 | 3,155 | 3,305 | +50 | +1.5% | 324,900 |
| 2018/05/14 | 3,290 | 3,290 | 3,215 | 3,255 | -60 | -1.8% | 111,000 |
| 2018/05/11 | 3,290 | 3,315 | 3,265 | 3,315 | +30 | +0.9% | 70,200 |
| 2018/05/10 | 3,295 | 3,295 | 3,265 | 3,285 | -10 | -0.3% | 61,700 |
| 2018/05/09 | 3,325 | 3,340 | 3,265 | 3,295 | -20 | -0.6% | 91,300 |
1551～
1600
件表示中 / 3586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 | 475,100円 | -3.3% | - | 2.10% | 56.64倍 | 1.23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 |
| デサント | 433,500円 | +2.4% | +8.1% | 0.00% | 26.21倍 | 2.70倍 |
|
スポーツ衣料大手。海外ブランドも多く展開、韓国に続き中国成長。伊藤忠がＴＯＢ実施へ |
| 帝 人 | 137,200円 | -2.2% | - | 3.64% | 10.58倍 | 0.75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 | 277,000円 | +9.9% | +4.8% | 2.17% | 13.09倍 | 1.16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 |
| ホギメディ | 460,500円 | +4.5% | +13.1% | 1.74% | 30.00倍 | 1.31倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
市場注目の銘柄
チャート関連のコラム
