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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,345 | 1,368 | 1,341 | 1,357 | +30 | +2.3% | 614,000 |
| 2016/11/30 | 1,325 | 1,329 | 1,323 | 1,327 | +6 | +0.5% | 441,000 |
| 2016/11/29 | 1,314 | 1,321 | 1,310 | 1,321 | +10 | +0.8% | 394,000 |
| 2016/11/28 | 1,291 | 1,313 | 1,288 | 1,311 | +18 | +1.4% | 374,000 |
| 2016/11/25 | 1,279 | 1,293 | 1,279 | 1,293 | +17 | +1.3% | 324,000 |
| 2016/11/24 | 1,277 | 1,278 | 1,268 | 1,276 | +11 | +0.9% | 152,000 |
| 2016/11/22 | 1,253 | 1,268 | 1,253 | 1,265 | +13 | +1% | 264,000 |
| 2016/11/21 | 1,246 | 1,254 | 1,239 | 1,252 | +5 | +0.4% | 225,000 |
| 2016/11/18 | 1,255 | 1,255 | 1,244 | 1,247 | +4 | +0.3% | 372,000 |
| 2016/11/17 | 1,241 | 1,249 | 1,232 | 1,243 | -6 | -0.5% | 291,000 |
| 2016/11/16 | 1,250 | 1,252 | 1,243 | 1,249 | +3 | +0.2% | 324,000 |
| 2016/11/15 | 1,234 | 1,249 | 1,234 | 1,246 | -3 | -0.2% | 322,000 |
| 2016/11/14 | 1,244 | 1,250 | 1,236 | 1,249 | +27 | +2.2% | 235,000 |
| 2016/11/11 | 1,243 | 1,256 | 1,213 | 1,222 | -22 | -1.8% | 700,000 |
| 2016/11/10 | 1,233 | 1,249 | 1,227 | 1,244 | +71 | +6.1% | 524,000 |
| 2016/11/09 | 1,224 | 1,240 | 1,165 | 1,173 | -51 | -4.2% | 519,000 |
| 2016/11/08 | 1,230 | 1,233 | 1,221 | 1,224 | -4 | -0.3% | 278,000 |
| 2016/11/07 | 1,234 | 1,235 | 1,202 | 1,228 | -3 | -0.2% | 521,000 |
| 2016/11/04 | 1,216 | 1,236 | 1,209 | 1,231 | +8 | +0.7% | 568,000 |
| 2016/11/02 | 1,235 | 1,235 | 1,217 | 1,223 | -17 | -1.4% | 342,000 |
| 2016/11/01 | 1,219 | 1,242 | 1,204 | 1,240 | +28 | +2.3% | 447,000 |
| 2016/10/31 | 1,228 | 1,228 | 1,202 | 1,212 | -8 | -0.7% | 579,000 |
| 2016/10/28 | 1,196 | 1,224 | 1,184 | 1,220 | +46 | +3.9% | 767,000 |
| 2016/10/27 | 1,196 | 1,196 | 1,170 | 1,174 | -16 | -1.3% | 601,000 |
| 2016/10/26 | 1,189 | 1,194 | 1,181 | 1,190 | -1 | -0.1% | 297,000 |
| 2016/10/25 | 1,179 | 1,197 | 1,178 | 1,191 | +12 | +1% | 390,000 |
| 2016/10/24 | 1,161 | 1,180 | 1,161 | 1,179 | +5 | +0.4% | 192,000 |
| 2016/10/21 | 1,173 | 1,177 | 1,169 | 1,174 | ±0 | ±0% | 210,000 |
| 2016/10/20 | 1,152 | 1,174 | 1,152 | 1,174 | +15 | +1.3% | 233,000 |
| 2016/10/19 | 1,151 | 1,165 | 1,150 | 1,159 | +9 | +0.8% | 197,000 |
| 2016/10/18 | 1,164 | 1,170 | 1,146 | 1,150 | -28 | -2.4% | 491,000 |
| 2016/10/17 | 1,153 | 1,179 | 1,151 | 1,178 | +24 | +2.1% | 459,000 |
| 2016/10/14 | 1,145 | 1,155 | 1,144 | 1,154 | +4 | +0.3% | 199,000 |
| 2016/10/13 | 1,155 | 1,159 | 1,146 | 1,150 | +3 | +0.3% | 225,000 |
| 2016/10/12 | 1,131 | 1,161 | 1,126 | 1,147 | +5 | +0.4% | 360,000 |
| 2016/10/11 | 1,147 | 1,156 | 1,140 | 1,142 | -8 | -0.7% | 356,000 |
| 2016/10/07 | 1,147 | 1,152 | 1,140 | 1,150 | -5 | -0.4% | 290,000 |
| 2016/10/06 | 1,150 | 1,158 | 1,145 | 1,155 | +11 | +1% | 287,000 |
| 2016/10/05 | 1,150 | 1,150 | 1,136 | 1,144 | ±0 | ±0% | 287,000 |
| 2016/10/04 | 1,150 | 1,150 | 1,138 | 1,144 | -2 | -0.2% | 289,000 |
| 2016/10/03 | 1,136 | 1,148 | 1,134 | 1,146 | +10 | +0.9% | 162,000 |
| 2016/09/30 | 1,132 | 1,139 | 1,115 | 1,136 | -8 | -0.7% | 327,000 |
| 2016/09/29 | 1,146 | 1,149 | 1,138 | 1,144 | -2 | -0.2% | 320,000 |
| 2016/09/28 | 1,143 | 1,151 | 1,137 | 1,146 | +6 | +0.5% | 456,000 |
| 2016/09/27 | 1,124 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 732,000 |
| 2016/09/26 | 1,139 | 1,143 | 1,133 | 1,140 | +6 | +0.5% | 272,000 |
| 2016/09/23 | 1,124 | 1,137 | 1,116 | 1,134 | +9 | +0.8% | 401,000 |
| 2016/09/21 | 1,100 | 1,126 | 1,093 | 1,125 | +22 | +2% | 401,000 |
| 2016/09/20 | 1,096 | 1,109 | 1,086 | 1,103 | -5 | -0.5% | 410,000 |
| 2016/09/16 | 1,105 | 1,109 | 1,098 | 1,108 | +13 | +1.2% | 381,000 |
1951～
2000
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
