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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,506 | 1,534 | 1,506 | 1,527 | +12 | +0.8% | 273,000 |
| 2017/07/10 | 1,515 | 1,519 | 1,508 | 1,515 | +4 | +0.3% | 345,000 |
| 2017/07/07 | 1,500 | 1,521 | 1,498 | 1,511 | -1 | -0.1% | 407,000 |
| 2017/07/06 | 1,509 | 1,525 | 1,505 | 1,512 | -13 | -0.9% | 522,000 |
| 2017/07/05 | 1,513 | 1,526 | 1,503 | 1,525 | +19 | +1.3% | 363,000 |
| 2017/07/04 | 1,537 | 1,537 | 1,504 | 1,506 | -33 | -2.1% | 460,000 |
| 2017/07/03 | 1,527 | 1,541 | 1,522 | 1,539 | +20 | +1.3% | 317,000 |
| 2017/06/30 | 1,539 | 1,539 | 1,511 | 1,519 | -16 | -1% | 382,000 |
| 2017/06/29 | 1,545 | 1,546 | 1,533 | 1,535 | -2 | -0.1% | 248,000 |
| 2017/06/28 | 1,539 | 1,549 | 1,536 | 1,537 | -2 | -0.1% | 267,000 |
| 2017/06/27 | 1,551 | 1,555 | 1,534 | 1,539 | -6 | -0.4% | 654,000 |
| 2017/06/26 | 1,548 | 1,554 | 1,545 | 1,545 | +2 | +0.1% | 224,000 |
| 2017/06/23 | 1,544 | 1,549 | 1,532 | 1,543 | +7 | +0.5% | 325,000 |
| 2017/06/22 | 1,523 | 1,548 | 1,523 | 1,536 | +13 | +0.9% | 351,000 |
| 2017/06/21 | 1,527 | 1,530 | 1,513 | 1,523 | -4 | -0.3% | 384,000 |
| 2017/06/20 | 1,505 | 1,533 | 1,501 | 1,527 | +31 | +2.1% | 492,000 |
| 2017/06/19 | 1,482 | 1,498 | 1,482 | 1,496 | +17 | +1.1% | 310,000 |
| 2017/06/16 | 1,469 | 1,479 | 1,468 | 1,479 | +19 | +1.3% | 741,000 |
| 2017/06/15 | 1,457 | 1,471 | 1,451 | 1,460 | +3 | +0.2% | 380,000 |
| 2017/06/14 | 1,455 | 1,464 | 1,451 | 1,457 | +8 | +0.6% | 521,000 |
| 2017/06/13 | 1,442 | 1,450 | 1,441 | 1,449 | +17 | +1.2% | 381,000 |
| 2017/06/12 | 1,420 | 1,432 | 1,415 | 1,432 | +6 | +0.4% | 264,000 |
| 2017/06/09 | 1,443 | 1,444 | 1,421 | 1,426 | -21 | -1.5% | 451,000 |
| 2017/06/08 | 1,459 | 1,459 | 1,440 | 1,447 | -18 | -1.2% | 699,000 |
| 2017/06/07 | 1,470 | 1,470 | 1,455 | 1,465 | -10 | -0.7% | 369,000 |
| 2017/06/06 | 1,499 | 1,502 | 1,474 | 1,475 | -20 | -1.3% | 357,000 |
| 2017/06/05 | 1,469 | 1,496 | 1,466 | 1,495 | +20 | +1.4% | 535,000 |
| 2017/06/02 | 1,450 | 1,477 | 1,450 | 1,475 | +30 | +2.1% | 523,000 |
| 2017/06/01 | 1,424 | 1,447 | 1,424 | 1,445 | +25 | +1.8% | 379,000 |
| 2017/05/31 | 1,413 | 1,424 | 1,413 | 1,420 | -2 | -0.1% | 276,000 |
| 2017/05/30 | 1,420 | 1,424 | 1,405 | 1,422 | +2 | +0.1% | 278,000 |
| 2017/05/29 | 1,423 | 1,430 | 1,420 | 1,420 | -6 | -0.4% | 218,000 |
| 2017/05/26 | 1,439 | 1,441 | 1,426 | 1,426 | -11 | -0.8% | 307,000 |
| 2017/05/25 | 1,431 | 1,444 | 1,431 | 1,437 | +3 | +0.2% | 226,000 |
| 2017/05/24 | 1,432 | 1,436 | 1,427 | 1,434 | +8 | +0.6% | 249,000 |
| 2017/05/23 | 1,419 | 1,435 | 1,418 | 1,426 | +7 | +0.5% | 342,000 |
| 2017/05/22 | 1,411 | 1,422 | 1,406 | 1,419 | +5 | +0.4% | 251,000 |
| 2017/05/19 | 1,410 | 1,414 | 1,397 | 1,414 | +3 | +0.2% | 409,000 |
| 2017/05/18 | 1,400 | 1,413 | 1,392 | 1,411 | -1 | -0.1% | 361,000 |
| 2017/05/17 | 1,429 | 1,430 | 1,412 | 1,412 | -18 | -1.3% | 327,000 |
| 2017/05/16 | 1,431 | 1,435 | 1,425 | 1,430 | +9 | +0.6% | 292,000 |
| 2017/05/15 | 1,417 | 1,426 | 1,413 | 1,421 | -11 | -0.8% | 400,000 |
| 2017/05/12 | 1,445 | 1,445 | 1,427 | 1,432 | -10 | -0.7% | 599,000 |
| 2017/05/11 | 1,448 | 1,453 | 1,438 | 1,442 | -3 | -0.2% | 555,000 |
| 2017/05/10 | 1,449 | 1,459 | 1,431 | 1,445 | -5 | -0.3% | 744,000 |
| 2017/05/09 | 1,457 | 1,457 | 1,441 | 1,450 | -8 | -0.5% | 228,000 |
| 2017/05/08 | 1,439 | 1,459 | 1,435 | 1,458 | +29 | +2% | 442,000 |
| 2017/05/02 | 1,421 | 1,431 | 1,421 | 1,429 | +10 | +0.7% | 237,000 |
| 2017/05/01 | 1,412 | 1,419 | 1,408 | 1,419 | +7 | +0.5% | 146,000 |
| 2017/04/28 | 1,409 | 1,414 | 1,405 | 1,412 | -5 | -0.4% | 192,000 |
1801～
1850
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
