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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,495 | 3,530 | 3,480 | 3,505 | -35 | -1% | 135,800 |
| 2017/12/05 | 3,480 | 3,555 | 3,460 | 3,540 | +40 | +1.1% | 107,500 |
| 2017/12/04 | 3,485 | 3,520 | 3,475 | 3,500 | +25 | +0.7% | 101,900 |
| 2017/12/01 | 3,500 | 3,500 | 3,455 | 3,475 | -5 | -0.1% | 157,800 |
| 2017/11/30 | 3,455 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 121,000 |
| 2017/11/29 | 3,465 | 3,495 | 3,460 | 3,480 | +10 | +0.3% | 135,600 |
| 2017/11/28 | 3,430 | 3,480 | 3,425 | 3,470 | +45 | +1.3% | 177,000 |
| 2017/11/27 | 3,455 | 3,455 | 3,415 | 3,425 | ±0 | ±0% | 166,100 |
| 2017/11/24 | 3,405 | 3,435 | 3,375 | 3,425 | +35 | +1% | 194,800 |
| 2017/11/22 | 3,280 | 3,430 | 3,280 | 3,390 | +165 | +5.1% | 471,200 |
| 2017/11/21 | 3,275 | 3,275 | 3,225 | 3,225 | -50 | -1.5% | 242,600 |
| 2017/11/20 | 3,270 | 3,290 | 3,250 | 3,275 | -5 | -0.2% | 159,100 |
| 2017/11/17 | 3,280 | 3,315 | 3,270 | 3,280 | +40 | +1.2% | 155,200 |
| 2017/11/16 | 3,215 | 3,260 | 3,205 | 3,240 | +25 | +0.8% | 152,200 |
| 2017/11/15 | 3,270 | 3,285 | 3,205 | 3,215 | -80 | -2.4% | 177,500 |
| 2017/11/14 | 3,310 | 3,335 | 3,290 | 3,295 | -20 | -0.6% | 133,400 |
| 2017/11/13 | 3,335 | 3,340 | 3,295 | 3,315 | -5 | -0.2% | 145,400 |
| 2017/11/10 | 3,275 | 3,325 | 3,275 | 3,320 | +10 | +0.3% | 152,500 |
| 2017/11/09 | 3,290 | 3,345 | 3,285 | 3,310 | +25 | +0.8% | 196,200 |
| 2017/11/08 | 3,280 | 3,285 | 3,245 | 3,285 | -20 | -0.6% | 144,400 |
| 2017/11/07 | 3,285 | 3,315 | 3,265 | 3,305 | +10 | +0.3% | 134,500 |
| 2017/11/06 | 3,260 | 3,295 | 3,250 | 3,295 | +40 | +1.2% | 168,400 |
| 2017/11/02 | 3,240 | 3,260 | 3,210 | 3,255 | +20 | +0.6% | 110,400 |
| 2017/11/01 | 3,260 | 3,295 | 3,220 | 3,235 | ±0 | ±0% | 195,100 |
| 2017/10/31 | 3,290 | 3,330 | 3,225 | 3,235 | -85 | -2.6% | 223,600 |
| 2017/10/30 | 3,320 | 3,340 | 3,305 | 3,320 | -20 | -0.6% | 323,000 |
| 2017/10/27 | 3,340 | 3,340 | 3,305 | 3,340 | +10 | +0.3% | 123,400 |
| 2017/10/26 | 3,320 | 3,355 | 3,320 | 3,330 | +15 | +0.5% | 79,300 |
| 2017/10/25 | 3,375 | 3,375 | 3,310 | 3,315 | -50 | -1.5% | 119,300 |
| 2017/10/24 | 3,325 | 3,370 | 3,325 | 3,365 | +40 | +1.2% | 139,300 |
| 2017/10/23 | 3,365 | 3,380 | 3,315 | 3,325 | -10 | -0.3% | 117,300 |
| 2017/10/20 | 3,275 | 3,345 | 3,275 | 3,335 | +55 | +1.7% | 163,600 |
| 2017/10/19 | 3,295 | 3,300 | 3,260 | 3,280 | ±0 | ±0% | 96,800 |
| 2017/10/18 | 3,275 | 3,295 | 3,270 | 3,280 | +15 | +0.5% | 140,200 |
| 2017/10/17 | 3,280 | 3,280 | 3,240 | 3,265 | +5 | +0.2% | 100,700 |
| 2017/10/16 | 3,250 | 3,275 | 3,245 | 3,260 | ±0 | ±0% | 131,500 |
| 2017/10/13 | 3,280 | 3,290 | 3,255 | 3,260 | -20 | -0.6% | 179,200 |
| 2017/10/12 | 3,255 | 3,295 | 3,230 | 3,280 | +10 | +0.3% | 127,500 |
| 2017/10/11 | 3,245 | 3,275 | 3,225 | 3,270 | +15 | +0.5% | 120,500 |
| 2017/10/10 | 3,230 | 3,270 | 3,225 | 3,255 | -20 | -0.6% | 184,200 |
| 2017/10/06 | 3,290 | 3,295 | 3,275 | 3,275 | -15 | -0.5% | 88,200 |
| 2017/10/05 | 3,280 | 3,300 | 3,280 | 3,290 | +10 | +0.3% | 148,100 |
| 2017/10/04 | 3,270 | 3,285 | 3,250 | 3,280 | +10 | +0.3% | 138,400 |
| 2017/10/03 | 3,245 | 3,275 | 3,230 | 3,270 | +45 | +1.4% | 153,100 |
| 2017/10/02 | 3,215 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 102,200 |
| 2017/09/29 | 3,230 | 3,235 | 3,195 | 3,210 | -20 | -0.6% | 115,800 |
| 2017/09/28 | 3,225 | 3,235 | 3,180 | 3,230 | +20 | +0.6% | 198,000 |
| 2017/09/27 | 3,215 | 3,250 | 3,195 | 3,210 | +1,585 | +97.5% | 196,400 |
| 2017/09/26 | 1,594 | 1,625 | 1,592 | 1,625 | +28 | +1.8% | 415,000 |
| 2017/09/25 | 1,602 | 1,602 | 1,587 | 1,597 | +1 | +0.1% | 300,000 |
1701～
1750
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
