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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,408 | 3,459 | 3,387 | 3,455 | +23 | +0.7% | 169,200 |
| 2024/01/30 | 3,434 | 3,448 | 3,404 | 3,432 | -2 | -0.1% | 95,600 |
| 2024/01/29 | 3,382 | 3,443 | 3,382 | 3,434 | +73 | +2.2% | 108,000 |
| 2024/01/26 | 3,393 | 3,407 | 3,360 | 3,361 | -31 | -0.9% | 117,700 |
| 2024/01/25 | 3,387 | 3,408 | 3,370 | 3,392 | -9 | -0.3% | 119,100 |
| 2024/01/24 | 3,401 | 3,418 | 3,383 | 3,401 | +1 | ±0% | 125,100 |
| 2024/01/23 | 3,439 | 3,469 | 3,387 | 3,400 | -55 | -1.6% | 256,200 |
| 2024/01/22 | 3,445 | 3,462 | 3,412 | 3,455 | +3 | +0.1% | 161,100 |
| 2024/01/19 | 3,518 | 3,524 | 3,434 | 3,452 | -47 | -1.3% | 112,000 |
| 2024/01/18 | 3,489 | 3,516 | 3,472 | 3,499 | ±0 | ±0% | 109,500 |
| 2024/01/17 | 3,503 | 3,525 | 3,481 | 3,499 | +25 | +0.7% | 122,800 |
| 2024/01/16 | 3,580 | 3,580 | 3,474 | 3,474 | -96 | -2.7% | 144,500 |
| 2024/01/15 | 3,514 | 3,570 | 3,507 | 3,570 | +36 | +1% | 95,500 |
| 2024/01/12 | 3,559 | 3,574 | 3,505 | 3,534 | -10 | -0.3% | 97,400 |
| 2024/01/11 | 3,521 | 3,568 | 3,505 | 3,544 | +23 | +0.7% | 140,300 |
| 2024/01/10 | 3,500 | 3,544 | 3,464 | 3,521 | +35 | +1% | 167,800 |
| 2024/01/09 | 3,442 | 3,487 | 3,421 | 3,486 | +45 | +1.3% | 152,500 |
| 2024/01/05 | 3,400 | 3,448 | 3,387 | 3,441 | +47 | +1.4% | 147,200 |
| 2024/01/04 | 3,340 | 3,394 | 3,301 | 3,394 | +44 | +1.3% | 102,800 |
| 2023/12/29 | 3,346 | 3,354 | 3,331 | 3,350 | +8 | +0.2% | 70,500 |
| 2023/12/28 | 3,335 | 3,349 | 3,318 | 3,342 | -3 | -0.1% | 63,400 |
| 2023/12/27 | 3,351 | 3,360 | 3,330 | 3,345 | -3 | -0.1% | 91,800 |
| 2023/12/26 | 3,280 | 3,348 | 3,274 | 3,348 | +59 | +1.8% | 136,900 |
| 2023/12/25 | 3,304 | 3,314 | 3,280 | 3,289 | +3 | +0.1% | 82,100 |
| 2023/12/22 | 3,295 | 3,314 | 3,283 | 3,286 | -15 | -0.5% | 88,600 |
| 2023/12/21 | 3,330 | 3,350 | 3,290 | 3,301 | -40 | -1.2% | 98,200 |
| 2023/12/20 | 3,314 | 3,360 | 3,309 | 3,341 | +34 | +1% | 116,500 |
| 2023/12/19 | 3,347 | 3,355 | 3,283 | 3,307 | -62 | -1.8% | 122,900 |
| 2023/12/18 | 3,350 | 3,383 | 3,310 | 3,369 | +5 | +0.1% | 93,800 |
| 2023/12/15 | 3,389 | 3,404 | 3,356 | 3,364 | -34 | -1% | 113,200 |
| 2023/12/14 | 3,400 | 3,421 | 3,378 | 3,398 | +12 | +0.4% | 131,500 |
| 2023/12/13 | 3,378 | 3,395 | 3,351 | 3,386 | +8 | +0.2% | 83,400 |
| 2023/12/12 | 3,380 | 3,389 | 3,348 | 3,378 | +15 | +0.4% | 117,900 |
| 2023/12/11 | 3,330 | 3,368 | 3,310 | 3,363 | +56 | +1.7% | 120,400 |
| 2023/12/08 | 3,293 | 3,314 | 3,273 | 3,307 | +4 | +0.1% | 133,500 |
| 2023/12/07 | 3,310 | 3,332 | 3,291 | 3,303 | -14 | -0.4% | 135,100 |
| 2023/12/06 | 3,234 | 3,324 | 3,234 | 3,317 | +79 | +2.4% | 175,000 |
| 2023/12/05 | 3,319 | 3,330 | 3,234 | 3,238 | -104 | -3.1% | 240,800 |
| 2023/12/04 | 3,297 | 3,351 | 3,291 | 3,342 | +25 | +0.8% | 119,900 |
| 2023/12/01 | 3,235 | 3,330 | 3,221 | 3,317 | +62 | +1.9% | 174,800 |
| 2023/11/30 | 3,310 | 3,323 | 3,192 | 3,255 | -80 | -2.4% | 254,200 |
| 2023/11/29 | 3,440 | 3,440 | 3,335 | 3,335 | -111 | -3.2% | 114,200 |
| 2023/11/28 | 3,381 | 3,448 | 3,381 | 3,446 | +63 | +1.9% | 147,600 |
| 2023/11/27 | 3,323 | 3,384 | 3,307 | 3,383 | +75 | +2.3% | 205,100 |
| 2023/11/24 | 3,321 | 3,321 | 3,271 | 3,308 | +6 | +0.2% | 152,400 |
| 2023/11/22 | 3,341 | 3,344 | 3,265 | 3,302 | -39 | -1.2% | 234,000 |
| 2023/11/21 | 3,280 | 3,342 | 3,279 | 3,341 | +45 | +1.4% | 246,800 |
| 2023/11/20 | 3,289 | 3,315 | 3,268 | 3,296 | +7 | +0.2% | 257,200 |
| 2023/11/17 | 3,203 | 3,312 | 3,203 | 3,289 | +76 | +2.4% | 275,900 |
| 2023/11/16 | 3,239 | 3,253 | 3,206 | 3,213 | -75 | -2.3% | 411,200 |
201～
250
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
