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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,450 | 1,459 | 1,440 | 1,458 | ±0 | ±0% | 229,000 |
| 2015/06/25 | 1,463 | 1,477 | 1,453 | 1,458 | -5 | -0.3% | 303,000 |
| 2015/06/24 | 1,457 | 1,470 | 1,447 | 1,463 | -16 | -1.1% | 552,000 |
| 2015/06/23 | 1,470 | 1,489 | 1,470 | 1,479 | +23 | +1.6% | 681,000 |
| 2015/06/22 | 1,435 | 1,458 | 1,411 | 1,456 | -6 | -0.4% | 657,000 |
| 2015/06/19 | 1,404 | 1,475 | 1,402 | 1,462 | +53 | +3.8% | 2,603,000 |
| 2015/06/18 | 1,408 | 1,422 | 1,397 | 1,409 | -9 | -0.6% | 523,000 |
| 2015/06/17 | 1,425 | 1,435 | 1,396 | 1,418 | -10 | -0.7% | 614,000 |
| 2015/06/16 | 1,434 | 1,449 | 1,428 | 1,428 | -18 | -1.2% | 295,000 |
| 2015/06/15 | 1,444 | 1,448 | 1,430 | 1,446 | -8 | -0.6% | 307,000 |
| 2015/06/12 | 1,467 | 1,473 | 1,451 | 1,454 | -8 | -0.5% | 532,000 |
| 2015/06/11 | 1,452 | 1,465 | 1,440 | 1,462 | +11 | +0.8% | 482,000 |
| 2015/06/10 | 1,494 | 1,505 | 1,448 | 1,451 | -59 | -3.9% | 553,000 |
| 2015/06/09 | 1,517 | 1,528 | 1,508 | 1,510 | -31 | -2% | 377,000 |
| 2015/06/08 | 1,537 | 1,545 | 1,521 | 1,541 | +5 | +0.3% | 251,000 |
| 2015/06/05 | 1,509 | 1,539 | 1,496 | 1,536 | +26 | +1.7% | 434,000 |
| 2015/06/04 | 1,517 | 1,530 | 1,505 | 1,510 | -19 | -1.2% | 254,000 |
| 2015/06/03 | 1,525 | 1,537 | 1,522 | 1,529 | +2 | +0.1% | 404,000 |
| 2015/06/02 | 1,510 | 1,535 | 1,509 | 1,527 | +20 | +1.3% | 460,000 |
| 2015/06/01 | 1,471 | 1,508 | 1,471 | 1,507 | +14 | +0.9% | 284,000 |
| 2015/05/29 | 1,491 | 1,503 | 1,469 | 1,493 | +2 | +0.1% | 429,000 |
| 2015/05/28 | 1,496 | 1,498 | 1,482 | 1,491 | -15 | -1% | 369,000 |
| 2015/05/27 | 1,502 | 1,514 | 1,486 | 1,506 | +4 | +0.3% | 285,000 |
| 2015/05/26 | 1,505 | 1,516 | 1,499 | 1,502 | -13 | -0.9% | 272,000 |
| 2015/05/25 | 1,500 | 1,516 | 1,489 | 1,515 | +29 | +2% | 470,000 |
| 2015/05/22 | 1,486 | 1,495 | 1,477 | 1,486 | +6 | +0.4% | 437,000 |
| 2015/05/21 | 1,476 | 1,485 | 1,467 | 1,480 | +13 | +0.9% | 300,000 |
| 2015/05/20 | 1,473 | 1,487 | 1,454 | 1,467 | -1 | -0.1% | 418,000 |
| 2015/05/19 | 1,446 | 1,472 | 1,445 | 1,468 | +22 | +1.5% | 395,000 |
| 2015/05/18 | 1,447 | 1,448 | 1,434 | 1,446 | +9 | +0.6% | 273,000 |
| 2015/05/15 | 1,430 | 1,444 | 1,423 | 1,437 | +27 | +1.9% | 313,000 |
| 2015/05/14 | 1,425 | 1,433 | 1,410 | 1,410 | -12 | -0.8% | 275,000 |
| 2015/05/13 | 1,411 | 1,426 | 1,402 | 1,422 | -16 | -1.1% | 319,000 |
| 2015/05/12 | 1,396 | 1,444 | 1,368 | 1,438 | +28 | +2% | 626,000 |
| 2015/05/11 | 1,395 | 1,416 | 1,392 | 1,410 | +24 | +1.7% | 380,000 |
| 2015/05/08 | 1,366 | 1,394 | 1,366 | 1,386 | +26 | +1.9% | 410,000 |
| 2015/05/07 | 1,330 | 1,400 | 1,330 | 1,360 | +26 | +1.9% | 676,000 |
| 2015/05/01 | 1,325 | 1,341 | 1,325 | 1,334 | +1 | +0.1% | 244,000 |
| 2015/04/30 | 1,340 | 1,345 | 1,326 | 1,333 | -16 | -1.2% | 309,000 |
| 2015/04/28 | 1,348 | 1,354 | 1,343 | 1,349 | -3 | -0.2% | 195,000 |
| 2015/04/27 | 1,356 | 1,360 | 1,346 | 1,352 | -1 | -0.1% | 155,000 |
| 2015/04/24 | 1,357 | 1,358 | 1,348 | 1,353 | -4 | -0.3% | 180,000 |
| 2015/04/23 | 1,364 | 1,364 | 1,349 | 1,357 | -16 | -1.2% | 371,000 |
| 2015/04/22 | 1,365 | 1,384 | 1,363 | 1,373 | +25 | +1.9% | 311,000 |
| 2015/04/21 | 1,326 | 1,350 | 1,325 | 1,348 | +17 | +1.3% | 234,000 |
| 2015/04/20 | 1,328 | 1,343 | 1,317 | 1,331 | -12 | -0.9% | 256,000 |
| 2015/04/17 | 1,343 | 1,355 | 1,336 | 1,343 | -8 | -0.6% | 254,000 |
| 2015/04/16 | 1,351 | 1,352 | 1,335 | 1,351 | +14 | +1% | 250,000 |
| 2015/04/15 | 1,337 | 1,359 | 1,336 | 1,337 | -17 | -1.3% | 299,000 |
| 2015/04/14 | 1,337 | 1,357 | 1,331 | 1,354 | +17 | +1.3% | 239,000 |
2301～
2350
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
