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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,170 | 3,185 | 3,150 | 3,155 | -15 | -0.5% | 103,900 |
| 2018/02/20 | 3,185 | 3,185 | 3,145 | 3,170 | -20 | -0.6% | 103,100 |
| 2018/02/19 | 3,135 | 3,195 | 3,135 | 3,190 | +75 | +2.4% | 105,100 |
| 2018/02/16 | 3,080 | 3,135 | 3,075 | 3,115 | +75 | +2.5% | 112,600 |
| 2018/02/15 | 3,075 | 3,080 | 3,015 | 3,040 | -35 | -1.1% | 145,100 |
| 2018/02/14 | 3,110 | 3,130 | 3,070 | 3,075 | -40 | -1.3% | 123,300 |
| 2018/02/13 | 3,160 | 3,170 | 3,105 | 3,115 | -15 | -0.5% | 116,200 |
| 2018/02/09 | 3,100 | 3,130 | 3,090 | 3,130 | -55 | -1.7% | 98,900 |
| 2018/02/08 | 3,155 | 3,210 | 3,155 | 3,185 | +40 | +1.3% | 141,200 |
| 2018/02/07 | 3,210 | 3,245 | 3,140 | 3,145 | +5 | +0.2% | 135,700 |
| 2018/02/06 | 3,200 | 3,235 | 3,100 | 3,140 | -130 | -4% | 211,100 |
| 2018/02/05 | 3,300 | 3,310 | 3,260 | 3,270 | -55 | -1.7% | 123,500 |
| 2018/02/02 | 3,275 | 3,335 | 3,270 | 3,325 | +60 | +1.8% | 154,700 |
| 2018/02/01 | 3,295 | 3,350 | 3,250 | 3,265 | -80 | -2.4% | 303,100 |
| 2018/01/31 | 3,435 | 3,455 | 3,335 | 3,345 | -55 | -1.6% | 243,700 |
| 2018/01/30 | 3,475 | 3,485 | 3,395 | 3,400 | -75 | -2.2% | 171,000 |
| 2018/01/29 | 3,515 | 3,520 | 3,470 | 3,475 | -45 | -1.3% | 107,200 |
| 2018/01/26 | 3,505 | 3,560 | 3,495 | 3,520 | +30 | +0.9% | 128,700 |
| 2018/01/25 | 3,475 | 3,510 | 3,445 | 3,490 | ±0 | ±0% | 108,300 |
| 2018/01/24 | 3,485 | 3,500 | 3,475 | 3,490 | -5 | -0.1% | 68,900 |
| 2018/01/23 | 3,490 | 3,495 | 3,465 | 3,495 | +25 | +0.7% | 65,000 |
| 2018/01/22 | 3,465 | 3,480 | 3,450 | 3,470 | +5 | +0.1% | 64,000 |
| 2018/01/19 | 3,475 | 3,495 | 3,455 | 3,465 | +30 | +0.9% | 66,400 |
| 2018/01/18 | 3,495 | 3,500 | 3,430 | 3,435 | -40 | -1.2% | 122,800 |
| 2018/01/17 | 3,440 | 3,485 | 3,420 | 3,475 | +5 | +0.1% | 110,400 |
| 2018/01/16 | 3,510 | 3,520 | 3,465 | 3,470 | -50 | -1.4% | 90,600 |
| 2018/01/15 | 3,525 | 3,545 | 3,510 | 3,520 | +10 | +0.3% | 75,000 |
| 2018/01/12 | 3,550 | 3,565 | 3,510 | 3,510 | -40 | -1.1% | 123,900 |
| 2018/01/11 | 3,525 | 3,560 | 3,510 | 3,550 | +20 | +0.6% | 138,900 |
| 2018/01/10 | 3,540 | 3,550 | 3,520 | 3,530 | -5 | -0.1% | 160,300 |
| 2018/01/09 | 3,595 | 3,600 | 3,520 | 3,535 | -60 | -1.7% | 200,700 |
| 2018/01/05 | 3,575 | 3,600 | 3,555 | 3,595 | +40 | +1.1% | 127,100 |
| 2018/01/04 | 3,590 | 3,605 | 3,525 | 3,555 | -5 | -0.1% | 218,000 |
| 2017/12/29 | 3,580 | 3,590 | 3,555 | 3,560 | -25 | -0.7% | 113,800 |
| 2017/12/28 | 3,615 | 3,635 | 3,585 | 3,585 | -30 | -0.8% | 84,000 |
| 2017/12/27 | 3,635 | 3,635 | 3,600 | 3,615 | ±0 | ±0% | 72,300 |
| 2017/12/26 | 3,625 | 3,640 | 3,600 | 3,615 | -5 | -0.1% | 93,000 |
| 2017/12/25 | 3,615 | 3,620 | 3,580 | 3,620 | +30 | +0.8% | 85,800 |
| 2017/12/22 | 3,575 | 3,615 | 3,570 | 3,590 | +15 | +0.4% | 96,500 |
| 2017/12/21 | 3,555 | 3,580 | 3,530 | 3,575 | -5 | -0.1% | 140,100 |
| 2017/12/20 | 3,530 | 3,595 | 3,510 | 3,580 | +15 | +0.4% | 146,000 |
| 2017/12/19 | 3,575 | 3,595 | 3,550 | 3,565 | -5 | -0.1% | 114,700 |
| 2017/12/18 | 3,575 | 3,580 | 3,550 | 3,570 | +10 | +0.3% | 144,100 |
| 2017/12/15 | 3,580 | 3,585 | 3,555 | 3,560 | -25 | -0.7% | 148,500 |
| 2017/12/14 | 3,560 | 3,585 | 3,535 | 3,585 | +25 | +0.7% | 127,500 |
| 2017/12/13 | 3,575 | 3,575 | 3,545 | 3,560 | -35 | -1% | 129,400 |
| 2017/12/12 | 3,615 | 3,615 | 3,585 | 3,595 | -25 | -0.7% | 116,100 |
| 2017/12/11 | 3,590 | 3,620 | 3,565 | 3,620 | +30 | +0.8% | 130,900 |
| 2017/12/08 | 3,515 | 3,595 | 3,515 | 3,590 | +35 | +1% | 186,600 |
| 2017/12/07 | 3,515 | 3,565 | 3,510 | 3,555 | +50 | +1.4% | 122,200 |
1651～
1700
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
