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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,169 | 4,283 | 4,151 | 4,248 | +27 | +0.6% | 126,200 |
| 2024/08/20 | 4,199 | 4,251 | 4,199 | 4,221 | +26 | +0.6% | 124,300 |
| 2024/08/19 | 4,285 | 4,300 | 4,195 | 4,195 | -98 | -2.3% | 130,700 |
| 2024/08/16 | 4,250 | 4,322 | 4,240 | 4,293 | +88 | +2.1% | 147,200 |
| 2024/08/15 | 4,228 | 4,269 | 4,177 | 4,205 | -7 | -0.2% | 179,100 |
| 2024/08/14 | 4,072 | 4,236 | 4,068 | 4,212 | +158 | +3.9% | 202,000 |
| 2024/08/13 | 3,959 | 4,058 | 3,943 | 4,054 | +116 | +2.9% | 144,900 |
| 2024/08/09 | 3,922 | 3,988 | 3,884 | 3,938 | +82 | +2.1% | 186,800 |
| 2024/08/08 | 3,880 | 3,914 | 3,693 | 3,856 | -94 | -2.4% | 223,100 |
| 2024/08/07 | 3,829 | 4,100 | 3,821 | 3,950 | +105 | +2.7% | 228,000 |
| 2024/08/06 | 3,769 | 3,943 | 3,719 | 3,845 | +214 | +5.9% | 211,300 |
| 2024/08/05 | 3,953 | 3,985 | 3,588 | 3,631 | -516 | -12.4% | 260,400 |
| 2024/08/02 | 4,172 | 4,202 | 4,112 | 4,147 | -95 | -2.2% | 178,700 |
| 2024/08/01 | 4,350 | 4,350 | 4,221 | 4,242 | -140 | -3.2% | 142,600 |
| 2024/07/31 | 4,261 | 4,388 | 4,254 | 4,382 | +110 | +2.6% | 144,600 |
| 2024/07/30 | 4,233 | 4,281 | 4,222 | 4,272 | -1 | ±0% | 115,500 |
| 2024/07/29 | 4,255 | 4,324 | 4,255 | 4,273 | +52 | +1.2% | 103,600 |
| 2024/07/26 | 4,255 | 4,287 | 4,210 | 4,221 | -52 | -1.2% | 131,700 |
| 2024/07/25 | 4,324 | 4,345 | 4,268 | 4,273 | -66 | -1.5% | 136,300 |
| 2024/07/24 | 4,380 | 4,395 | 4,335 | 4,339 | -36 | -0.8% | 131,700 |
| 2024/07/23 | 4,349 | 4,387 | 4,342 | 4,375 | +3 | +0.1% | 126,900 |
| 2024/07/22 | 4,394 | 4,400 | 4,339 | 4,372 | -14 | -0.3% | 112,900 |
| 2024/07/19 | 4,352 | 4,386 | 4,321 | 4,386 | +21 | +0.5% | 122,200 |
| 2024/07/18 | 4,429 | 4,500 | 4,364 | 4,365 | -39 | -0.9% | 160,200 |
| 2024/07/17 | 4,428 | 4,434 | 4,391 | 4,404 | +2 | ±0% | 103,500 |
| 2024/07/16 | 4,468 | 4,483 | 4,372 | 4,402 | -37 | -0.8% | 141,600 |
| 2024/07/12 | 4,438 | 4,507 | 4,400 | 4,439 | -61 | -1.4% | 130,100 |
| 2024/07/11 | 4,544 | 4,570 | 4,498 | 4,500 | +10 | +0.2% | 173,100 |
| 2024/07/10 | 4,452 | 4,516 | 4,437 | 4,490 | +7 | +0.2% | 180,400 |
| 2024/07/09 | 4,542 | 4,550 | 4,451 | 4,483 | -9 | -0.2% | 611,000 |
| 2024/07/08 | 4,600 | 4,647 | 4,492 | 4,492 | -96 | -2.1% | 482,900 |
| 2024/07/05 | 4,680 | 4,704 | 4,542 | 4,588 | -74 | -1.6% | 576,000 |
| 2024/07/04 | 4,652 | 4,692 | 4,644 | 4,662 | +53 | +1.1% | 249,500 |
| 2024/07/03 | 4,684 | 4,749 | 4,588 | 4,609 | -6 | -0.1% | 420,300 |
| 2024/07/02 | 4,501 | 4,622 | 4,485 | 4,615 | +86 | +1.9% | 496,000 |
| 2024/07/01 | 4,520 | 4,547 | 4,497 | 4,529 | +33 | +0.7% | 448,800 |
| 2024/06/28 | 4,524 | 4,550 | 4,469 | 4,496 | +4 | +0.1% | 354,200 |
| 2024/06/27 | 4,451 | 4,516 | 4,430 | 4,492 | +23 | +0.5% | 745,700 |
| 2024/06/26 | 4,425 | 4,484 | 4,410 | 4,469 | +61 | +1.4% | 234,000 |
| 2024/06/25 | 4,406 | 4,442 | 4,392 | 4,408 | +13 | +0.3% | 256,500 |
| 2024/06/24 | 4,450 | 4,460 | 4,371 | 4,395 | -68 | -1.5% | 370,800 |
| 2024/06/21 | 4,499 | 4,545 | 4,429 | 4,463 | -52 | -1.2% | 439,200 |
| 2024/06/20 | 4,426 | 4,594 | 4,412 | 4,515 | +143 | +3.3% | 591,900 |
| 2024/06/19 | 4,350 | 4,397 | 4,342 | 4,372 | +30 | +0.7% | 204,400 |
| 2024/06/18 | 4,415 | 4,422 | 4,339 | 4,342 | -49 | -1.1% | 169,300 |
| 2024/06/17 | 4,365 | 4,415 | 4,345 | 4,391 | +16 | +0.4% | 260,200 |
| 2024/06/14 | 4,312 | 4,396 | 4,301 | 4,375 | +45 | +1% | 394,900 |
| 2024/06/13 | 4,233 | 4,355 | 4,204 | 4,330 | +80 | +1.9% | 480,100 |
| 2024/06/12 | 4,240 | 4,259 | 4,149 | 4,250 | +290 | +7.3% | 856,300 |
| 2024/06/11 | 3,973 | 4,031 | 3,950 | 3,960 | -13 | -0.3% | 230,500 |
151～
200
件表示中 / 3673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 | 494,300円 | -3.3% | - | 2.02% | 57.14倍 | 1.24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 |
| 東 レ | 94,500円 | +5.1% | +135.0% | 1.90% | 16.86倍 | 0.86倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| Ｇウイン | 785,500円 | +4.0% | -1.8% | 2.08% | 14.51倍 | 3.36倍 |
|
衣料中心に海外のスポーツ・アウトドアブランドを国内展開。「ザ・ノース・フェイス」が大黒柱 |
| 帝 人 | 122,600円 | -2.2% | - | 4.08% | 9.45倍 | 0.67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 | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
