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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,027 | 1,036 | 1,026 | 1,031 | +4 | +0.4% | 293,000 |
| 2016/07/04 | 1,016 | 1,030 | 1,010 | 1,027 | +12 | +1.2% | 341,000 |
| 2016/07/01 | 1,018 | 1,022 | 1,011 | 1,015 | +7 | +0.7% | 490,000 |
| 2016/06/30 | 1,024 | 1,039 | 1,008 | 1,008 | -6 | -0.6% | 341,000 |
| 2016/06/29 | 995 | 1,018 | 993 | 1,014 | +23 | +2.3% | 264,000 |
| 2016/06/28 | 989 | 1,004 | 972 | 991 | -4 | -0.4% | 419,000 |
| 2016/06/27 | 980 | 999 | 976 | 995 | +22 | +2.3% | 456,000 |
| 2016/06/24 | 1,052 | 1,052 | 970 | 973 | -65 | -6.3% | 947,000 |
| 2016/06/23 | 1,032 | 1,042 | 1,022 | 1,038 | -1 | -0.1% | 574,000 |
| 2016/06/22 | 1,048 | 1,048 | 1,020 | 1,039 | -25 | -2.3% | 672,000 |
| 2016/06/21 | 1,057 | 1,066 | 1,043 | 1,064 | +5 | +0.5% | 480,000 |
| 2016/06/20 | 1,056 | 1,073 | 1,054 | 1,059 | +13 | +1.2% | 532,000 |
| 2016/06/17 | 1,056 | 1,078 | 1,041 | 1,046 | -9 | -0.9% | 2,027,000 |
| 2016/06/16 | 1,080 | 1,093 | 1,050 | 1,055 | -41 | -3.7% | 788,000 |
| 2016/06/15 | 1,083 | 1,104 | 1,082 | 1,096 | +4 | +0.4% | 530,000 |
| 2016/06/14 | 1,097 | 1,108 | 1,088 | 1,092 | -6 | -0.5% | 702,000 |
| 2016/06/13 | 1,140 | 1,140 | 1,097 | 1,098 | -55 | -4.8% | 704,000 |
| 2016/06/10 | 1,157 | 1,159 | 1,150 | 1,153 | -4 | -0.3% | 499,000 |
| 2016/06/09 | 1,161 | 1,169 | 1,152 | 1,157 | -6 | -0.5% | 374,000 |
| 2016/06/08 | 1,159 | 1,171 | 1,155 | 1,163 | +4 | +0.3% | 479,000 |
| 2016/06/07 | 1,157 | 1,177 | 1,155 | 1,159 | +2 | +0.2% | 517,000 |
| 2016/06/06 | 1,151 | 1,157 | 1,145 | 1,157 | -5 | -0.4% | 417,000 |
| 2016/06/03 | 1,156 | 1,170 | 1,154 | 1,162 | +4 | +0.3% | 403,000 |
| 2016/06/02 | 1,162 | 1,167 | 1,153 | 1,158 | -8 | -0.7% | 465,000 |
| 2016/06/01 | 1,170 | 1,170 | 1,157 | 1,166 | -4 | -0.3% | 407,000 |
| 2016/05/31 | 1,173 | 1,173 | 1,155 | 1,170 | -9 | -0.8% | 662,000 |
| 2016/05/30 | 1,178 | 1,186 | 1,162 | 1,179 | +31 | +2.7% | 850,000 |
| 2016/05/27 | 1,162 | 1,187 | 1,146 | 1,148 | -39 | -3.3% | 818,000 |
| 2016/05/26 | 1,168 | 1,200 | 1,165 | 1,187 | +17 | +1.5% | 523,000 |
| 2016/05/25 | 1,174 | 1,178 | 1,165 | 1,170 | +8 | +0.7% | 397,000 |
| 2016/05/24 | 1,170 | 1,172 | 1,158 | 1,162 | -8 | -0.7% | 231,000 |
| 2016/05/23 | 1,181 | 1,189 | 1,154 | 1,170 | -21 | -1.8% | 587,000 |
| 2016/05/20 | 1,184 | 1,191 | 1,173 | 1,191 | +7 | +0.6% | 366,000 |
| 2016/05/19 | 1,186 | 1,187 | 1,175 | 1,184 | +3 | +0.3% | 227,000 |
| 2016/05/18 | 1,196 | 1,196 | 1,171 | 1,181 | -10 | -0.8% | 382,000 |
| 2016/05/17 | 1,177 | 1,194 | 1,174 | 1,191 | +13 | +1.1% | 390,000 |
| 2016/05/16 | 1,188 | 1,195 | 1,175 | 1,178 | -10 | -0.8% | 347,000 |
| 2016/05/13 | 1,200 | 1,200 | 1,186 | 1,188 | -11 | -0.9% | 367,000 |
| 2016/05/12 | 1,200 | 1,202 | 1,188 | 1,199 | -5 | -0.4% | 275,000 |
| 2016/05/11 | 1,208 | 1,219 | 1,194 | 1,204 | +9 | +0.8% | 398,000 |
| 2016/05/10 | 1,200 | 1,202 | 1,177 | 1,195 | -5 | -0.4% | 753,000 |
| 2016/05/09 | 1,298 | 1,319 | 1,166 | 1,200 | -98 | -7.6% | 1,285,000 |
| 2016/05/06 | 1,292 | 1,303 | 1,282 | 1,298 | +12 | +0.9% | 556,000 |
| 2016/05/02 | 1,286 | 1,303 | 1,280 | 1,286 | -44 | -3.3% | 447,000 |
| 2016/04/28 | 1,365 | 1,379 | 1,326 | 1,330 | -20 | -1.5% | 458,000 |
| 2016/04/27 | 1,363 | 1,365 | 1,350 | 1,350 | +3 | +0.2% | 193,000 |
| 2016/04/26 | 1,348 | 1,351 | 1,333 | 1,347 | -6 | -0.4% | 417,000 |
| 2016/04/25 | 1,368 | 1,368 | 1,346 | 1,353 | -1 | -0.1% | 291,000 |
| 2016/04/22 | 1,349 | 1,357 | 1,336 | 1,354 | +2 | +0.1% | 301,000 |
| 2016/04/21 | 1,349 | 1,358 | 1,344 | 1,352 | +16 | +1.2% | 327,000 |
2051～
2100
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
