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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,194 | 1,198 | 1,173 | 1,174 | +3 | +0.3% | 447,000 |
| 2015/01/29 | 1,176 | 1,185 | 1,167 | 1,171 | -11 | -0.9% | 392,000 |
| 2015/01/28 | 1,176 | 1,184 | 1,166 | 1,182 | +4 | +0.3% | 194,000 |
| 2015/01/27 | 1,166 | 1,178 | 1,157 | 1,178 | +24 | +2.1% | 266,000 |
| 2015/01/26 | 1,153 | 1,154 | 1,145 | 1,154 | -6 | -0.5% | 188,000 |
| 2015/01/23 | 1,163 | 1,168 | 1,155 | 1,160 | +12 | +1% | 316,000 |
| 2015/01/22 | 1,155 | 1,157 | 1,138 | 1,148 | -7 | -0.6% | 266,000 |
| 2015/01/21 | 1,158 | 1,160 | 1,151 | 1,155 | -4 | -0.3% | 332,000 |
| 2015/01/20 | 1,142 | 1,159 | 1,142 | 1,159 | +24 | +2.1% | 302,000 |
| 2015/01/19 | 1,140 | 1,140 | 1,130 | 1,135 | +10 | +0.9% | 243,000 |
| 2015/01/16 | 1,126 | 1,130 | 1,113 | 1,125 | -20 | -1.7% | 464,000 |
| 2015/01/15 | 1,128 | 1,148 | 1,128 | 1,145 | +17 | +1.5% | 232,000 |
| 2015/01/14 | 1,138 | 1,144 | 1,126 | 1,128 | -25 | -2.2% | 594,000 |
| 2015/01/13 | 1,149 | 1,155 | 1,130 | 1,153 | +3 | +0.3% | 283,000 |
| 2015/01/09 | 1,161 | 1,165 | 1,148 | 1,150 | -10 | -0.9% | 208,000 |
| 2015/01/08 | 1,143 | 1,166 | 1,142 | 1,160 | +23 | +2% | 319,000 |
| 2015/01/07 | 1,140 | 1,152 | 1,137 | 1,137 | -8 | -0.7% | 361,000 |
| 2015/01/06 | 1,150 | 1,156 | 1,142 | 1,145 | -15 | -1.3% | 453,000 |
| 2015/01/05 | 1,212 | 1,213 | 1,152 | 1,160 | -62 | -5.1% | 931,000 |
| 2014/12/30 | 1,225 | 1,229 | 1,220 | 1,222 | -5 | -0.4% | 100,000 |
| 2014/12/29 | 1,228 | 1,233 | 1,212 | 1,227 | +4 | +0.3% | 123,000 |
| 2014/12/26 | 1,223 | 1,228 | 1,218 | 1,223 | ±0 | ±0% | 170,000 |
| 2014/12/25 | 1,227 | 1,227 | 1,217 | 1,223 | -3 | -0.2% | 154,000 |
| 2014/12/24 | 1,215 | 1,226 | 1,207 | 1,226 | +20 | +1.7% | 370,000 |
| 2014/12/22 | 1,201 | 1,213 | 1,201 | 1,206 | +2 | +0.2% | 345,000 |
| 2014/12/19 | 1,218 | 1,218 | 1,195 | 1,204 | +12 | +1% | 383,000 |
| 2014/12/18 | 1,216 | 1,221 | 1,192 | 1,192 | +2 | +0.2% | 431,000 |
| 2014/12/17 | 1,185 | 1,202 | 1,185 | 1,190 | -5 | -0.4% | 286,000 |
| 2014/12/16 | 1,185 | 1,199 | 1,184 | 1,195 | -10 | -0.8% | 341,000 |
| 2014/12/15 | 1,200 | 1,223 | 1,200 | 1,205 | -11 | -0.9% | 269,000 |
| 2014/12/12 | 1,224 | 1,226 | 1,216 | 1,216 | +2 | +0.2% | 378,000 |
| 2014/12/11 | 1,201 | 1,223 | 1,201 | 1,214 | -10 | -0.8% | 192,000 |
| 2014/12/10 | 1,214 | 1,228 | 1,214 | 1,224 | -6 | -0.5% | 286,000 |
| 2014/12/09 | 1,216 | 1,233 | 1,216 | 1,230 | -4 | -0.3% | 179,000 |
| 2014/12/08 | 1,239 | 1,240 | 1,229 | 1,234 | -5 | -0.4% | 265,000 |
| 2014/12/05 | 1,250 | 1,250 | 1,235 | 1,239 | -14 | -1.1% | 220,000 |
| 2014/12/04 | 1,251 | 1,258 | 1,249 | 1,253 | +2 | +0.2% | 267,000 |
| 2014/12/03 | 1,242 | 1,260 | 1,240 | 1,251 | +9 | +0.7% | 325,000 |
| 2014/12/02 | 1,229 | 1,242 | 1,222 | 1,242 | +16 | +1.3% | 323,000 |
| 2014/12/01 | 1,223 | 1,229 | 1,219 | 1,226 | +7 | +0.6% | 232,000 |
| 2014/11/28 | 1,207 | 1,220 | 1,207 | 1,219 | +12 | +1% | 303,000 |
| 2014/11/27 | 1,213 | 1,213 | 1,202 | 1,207 | -7 | -0.6% | 187,000 |
| 2014/11/26 | 1,206 | 1,220 | 1,204 | 1,214 | -4 | -0.3% | 230,000 |
| 2014/11/25 | 1,228 | 1,228 | 1,206 | 1,218 | -9 | -0.7% | 175,000 |
| 2014/11/21 | 1,212 | 1,227 | 1,210 | 1,227 | +6 | +0.5% | 281,000 |
| 2014/11/20 | 1,209 | 1,223 | 1,207 | 1,221 | +16 | +1.3% | 279,000 |
| 2014/11/19 | 1,209 | 1,213 | 1,203 | 1,205 | -4 | -0.3% | 236,000 |
| 2014/11/18 | 1,201 | 1,209 | 1,186 | 1,209 | +24 | +2% | 263,000 |
| 2014/11/17 | 1,202 | 1,208 | 1,183 | 1,185 | -32 | -2.6% | 417,000 |
| 2014/11/14 | 1,211 | 1,221 | 1,205 | 1,217 | +16 | +1.3% | 390,000 |
2401～
2450
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
