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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,468 | 1,500 | 1,465 | 1,474 | +4 | +0.3% | 185,000 |
| 2015/09/04 | 1,486 | 1,499 | 1,457 | 1,470 | -14 | -0.9% | 279,000 |
| 2015/09/03 | 1,509 | 1,527 | 1,482 | 1,484 | -11 | -0.7% | 302,000 |
| 2015/09/02 | 1,473 | 1,546 | 1,470 | 1,495 | -1 | -0.1% | 400,000 |
| 2015/09/01 | 1,559 | 1,559 | 1,489 | 1,496 | -63 | -4% | 280,000 |
| 2015/08/31 | 1,541 | 1,559 | 1,525 | 1,559 | +21 | +1.4% | 310,000 |
| 2015/08/28 | 1,555 | 1,569 | 1,523 | 1,538 | +11 | +0.7% | 510,000 |
| 2015/08/27 | 1,537 | 1,578 | 1,523 | 1,527 | +8 | +0.5% | 430,000 |
| 2015/08/26 | 1,500 | 1,531 | 1,492 | 1,519 | +22 | +1.5% | 414,000 |
| 2015/08/25 | 1,471 | 1,538 | 1,465 | 1,497 | -20 | -1.3% | 393,000 |
| 2015/08/24 | 1,553 | 1,582 | 1,516 | 1,517 | -76 | -4.8% | 307,000 |
| 2015/08/21 | 1,617 | 1,628 | 1,590 | 1,593 | -69 | -4.2% | 329,000 |
| 2015/08/20 | 1,674 | 1,693 | 1,662 | 1,662 | -14 | -0.8% | 177,000 |
| 2015/08/19 | 1,691 | 1,700 | 1,671 | 1,676 | -28 | -1.6% | 246,000 |
| 2015/08/18 | 1,721 | 1,730 | 1,696 | 1,704 | -14 | -0.8% | 225,000 |
| 2015/08/17 | 1,723 | 1,741 | 1,694 | 1,718 | +4 | +0.2% | 362,000 |
| 2015/08/14 | 1,722 | 1,738 | 1,701 | 1,714 | -8 | -0.5% | 242,000 |
| 2015/08/13 | 1,688 | 1,729 | 1,680 | 1,722 | -1 | -0.1% | 378,000 |
| 2015/08/12 | 1,720 | 1,768 | 1,701 | 1,723 | +23 | +1.4% | 898,000 |
| 2015/08/11 | 1,652 | 1,711 | 1,646 | 1,700 | +58 | +3.5% | 731,000 |
| 2015/08/10 | 1,600 | 1,642 | 1,594 | 1,642 | +53 | +3.3% | 298,000 |
| 2015/08/07 | 1,590 | 1,593 | 1,564 | 1,589 | -7 | -0.4% | 260,000 |
| 2015/08/06 | 1,649 | 1,649 | 1,593 | 1,596 | -53 | -3.2% | 498,000 |
| 2015/08/05 | 1,634 | 1,660 | 1,604 | 1,649 | +13 | +0.8% | 570,000 |
| 2015/08/04 | 1,611 | 1,640 | 1,606 | 1,636 | +27 | +1.7% | 371,000 |
| 2015/08/03 | 1,587 | 1,614 | 1,543 | 1,609 | +25 | +1.6% | 730,000 |
| 2015/07/31 | 1,498 | 1,586 | 1,487 | 1,584 | +106 | +7.2% | 601,000 |
| 2015/07/30 | 1,480 | 1,498 | 1,472 | 1,478 | +1 | +0.1% | 277,000 |
| 2015/07/29 | 1,480 | 1,480 | 1,461 | 1,477 | +7 | +0.5% | 102,000 |
| 2015/07/28 | 1,453 | 1,475 | 1,447 | 1,470 | +8 | +0.5% | 239,000 |
| 2015/07/27 | 1,474 | 1,480 | 1,458 | 1,462 | -21 | -1.4% | 134,000 |
| 2015/07/24 | 1,488 | 1,496 | 1,482 | 1,483 | -9 | -0.6% | 137,000 |
| 2015/07/23 | 1,474 | 1,492 | 1,474 | 1,492 | +18 | +1.2% | 115,000 |
| 2015/07/22 | 1,488 | 1,488 | 1,472 | 1,474 | -21 | -1.4% | 182,000 |
| 2015/07/21 | 1,483 | 1,499 | 1,477 | 1,495 | +19 | +1.3% | 254,000 |
| 2015/07/17 | 1,477 | 1,479 | 1,470 | 1,476 | ±0 | ±0% | 167,000 |
| 2015/07/16 | 1,462 | 1,480 | 1,457 | 1,476 | +14 | +1% | 257,000 |
| 2015/07/15 | 1,448 | 1,465 | 1,443 | 1,462 | +16 | +1.1% | 240,000 |
| 2015/07/14 | 1,468 | 1,469 | 1,438 | 1,446 | +26 | +1.8% | 340,000 |
| 2015/07/13 | 1,399 | 1,425 | 1,399 | 1,420 | +30 | +2.2% | 195,000 |
| 2015/07/10 | 1,385 | 1,413 | 1,385 | 1,390 | -2 | -0.1% | 333,000 |
| 2015/07/09 | 1,370 | 1,395 | 1,354 | 1,392 | -8 | -0.6% | 329,000 |
| 2015/07/08 | 1,416 | 1,421 | 1,398 | 1,400 | -29 | -2% | 324,000 |
| 2015/07/07 | 1,430 | 1,445 | 1,423 | 1,429 | +13 | +0.9% | 236,000 |
| 2015/07/06 | 1,430 | 1,442 | 1,416 | 1,416 | -26 | -1.8% | 163,000 |
| 2015/07/03 | 1,449 | 1,456 | 1,441 | 1,442 | -20 | -1.4% | 271,000 |
| 2015/07/02 | 1,460 | 1,475 | 1,453 | 1,462 | +20 | +1.4% | 319,000 |
| 2015/07/01 | 1,437 | 1,455 | 1,430 | 1,442 | +11 | +0.8% | 207,000 |
| 2015/06/30 | 1,425 | 1,440 | 1,422 | 1,431 | +6 | +0.4% | 215,000 |
| 2015/06/29 | 1,418 | 1,441 | 1,417 | 1,425 | -33 | -2.3% | 282,000 |
2251～
2300
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
