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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,157 | 1,174 | 1,157 | 1,168 | +4 | +0.3% | 149,000 |
| 2010/10/18 | 1,159 | 1,175 | 1,156 | 1,164 | +12 | +1% | 193,000 |
| 2010/10/15 | 1,166 | 1,166 | 1,148 | 1,152 | -14 | -1.2% | 218,000 |
| 2010/10/14 | 1,167 | 1,170 | 1,162 | 1,166 | +12 | +1% | 177,000 |
| 2010/10/13 | 1,163 | 1,167 | 1,153 | 1,154 | +5 | +0.4% | 203,000 |
| 2010/10/12 | 1,174 | 1,175 | 1,143 | 1,149 | -16 | -1.4% | 342,000 |
| 2010/10/08 | 1,170 | 1,175 | 1,165 | 1,165 | -4 | -0.3% | 226,000 |
| 2010/10/07 | 1,159 | 1,169 | 1,159 | 1,169 | +11 | +0.9% | 200,000 |
| 2010/10/06 | 1,168 | 1,175 | 1,154 | 1,158 | +5 | +0.4% | 296,000 |
| 2010/10/05 | 1,134 | 1,160 | 1,134 | 1,153 | +20 | +1.8% | 333,000 |
| 2010/10/04 | 1,148 | 1,156 | 1,131 | 1,133 | -10 | -0.9% | 294,000 |
| 2010/10/01 | 1,131 | 1,146 | 1,118 | 1,143 | +16 | +1.4% | 352,000 |
| 2010/09/30 | 1,136 | 1,141 | 1,124 | 1,127 | -12 | -1.1% | 258,000 |
| 2010/09/29 | 1,132 | 1,140 | 1,126 | 1,139 | +5 | +0.4% | 305,000 |
| 2010/09/28 | 1,119 | 1,138 | 1,119 | 1,134 | +3 | +0.3% | 292,000 |
| 2010/09/27 | 1,149 | 1,149 | 1,117 | 1,131 | -9 | -0.8% | 512,000 |
| 2010/09/24 | 1,138 | 1,160 | 1,130 | 1,140 | -1 | -0.1% | 336,000 |
| 2010/09/22 | 1,143 | 1,152 | 1,138 | 1,141 | -1 | -0.1% | 173,000 |
| 2010/09/21 | 1,163 | 1,164 | 1,141 | 1,142 | -10 | -0.9% | 159,000 |
| 2010/09/17 | 1,150 | 1,155 | 1,141 | 1,152 | +3 | +0.3% | 294,000 |
| 2010/09/16 | 1,160 | 1,160 | 1,144 | 1,149 | -8 | -0.7% | 172,000 |
| 2010/09/15 | 1,124 | 1,166 | 1,121 | 1,157 | +35 | +3.1% | 349,000 |
| 2010/09/14 | 1,138 | 1,138 | 1,118 | 1,122 | -16 | -1.4% | 257,000 |
| 2010/09/13 | 1,154 | 1,155 | 1,136 | 1,138 | -16 | -1.4% | 241,000 |
| 2010/09/10 | 1,157 | 1,165 | 1,146 | 1,154 | -6 | -0.5% | 326,000 |
| 2010/09/09 | 1,152 | 1,164 | 1,146 | 1,160 | +9 | +0.8% | 158,000 |
| 2010/09/08 | 1,149 | 1,155 | 1,144 | 1,151 | -12 | -1% | 197,000 |
| 2010/09/07 | 1,179 | 1,179 | 1,159 | 1,163 | -17 | -1.4% | 124,000 |
| 2010/09/06 | 1,154 | 1,181 | 1,154 | 1,180 | +33 | +2.9% | 183,000 |
| 2010/09/03 | 1,145 | 1,168 | 1,145 | 1,147 | -3 | -0.3% | 228,000 |
| 2010/09/02 | 1,152 | 1,153 | 1,139 | 1,150 | -1 | -0.1% | 193,000 |
| 2010/09/01 | 1,137 | 1,155 | 1,113 | 1,151 | +7 | +0.6% | 325,000 |
| 2010/08/31 | 1,181 | 1,183 | 1,142 | 1,144 | -57 | -4.7% | 338,000 |
| 2010/08/30 | 1,209 | 1,218 | 1,197 | 1,201 | -8 | -0.7% | 214,000 |
| 2010/08/27 | 1,164 | 1,212 | 1,164 | 1,209 | +45 | +3.9% | 297,000 |
| 2010/08/26 | 1,164 | 1,165 | 1,151 | 1,164 | -2 | -0.2% | 125,000 |
| 2010/08/25 | 1,145 | 1,169 | 1,145 | 1,166 | +9 | +0.8% | 136,000 |
| 2010/08/24 | 1,147 | 1,157 | 1,137 | 1,157 | -3 | -0.3% | 145,000 |
| 2010/08/23 | 1,162 | 1,170 | 1,149 | 1,160 | -9 | -0.8% | 186,000 |
| 2010/08/20 | 1,191 | 1,191 | 1,167 | 1,169 | -29 | -2.4% | 136,000 |
| 2010/08/19 | 1,197 | 1,209 | 1,193 | 1,198 | +2 | +0.2% | 173,000 |
| 2010/08/18 | 1,176 | 1,200 | 1,176 | 1,196 | +24 | +2% | 139,000 |
| 2010/08/17 | 1,160 | 1,175 | 1,156 | 1,172 | -1 | -0.1% | 88,000 |
| 2010/08/16 | 1,160 | 1,175 | 1,150 | 1,173 | +8 | +0.7% | 101,000 |
| 2010/08/13 | 1,155 | 1,166 | 1,147 | 1,165 | +14 | +1.2% | 115,000 |
| 2010/08/12 | 1,146 | 1,153 | 1,138 | 1,151 | -4 | -0.3% | 134,000 |
| 2010/08/11 | 1,158 | 1,161 | 1,140 | 1,155 | -11 | -0.9% | 128,000 |
| 2010/08/10 | 1,182 | 1,182 | 1,158 | 1,166 | -16 | -1.4% | 154,000 |
| 2010/08/09 | 1,182 | 1,186 | 1,155 | 1,182 | -3 | -0.3% | 180,000 |
| 2010/08/06 | 1,170 | 1,187 | 1,166 | 1,185 | +11 | +0.9% | 196,000 |
3451～
3500
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
