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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,158 | 1,176 | 1,152 | 1,174 | +31 | +2.7% | 251,000 |
| 2010/08/04 | 1,144 | 1,145 | 1,122 | 1,143 | -4 | -0.3% | 247,000 |
| 2010/08/03 | 1,129 | 1,153 | 1,115 | 1,147 | +32 | +2.9% | 325,000 |
| 2010/08/02 | 1,132 | 1,150 | 1,114 | 1,115 | -16 | -1.4% | 265,000 |
| 2010/07/30 | 1,110 | 1,131 | 1,102 | 1,131 | +22 | +2% | 201,000 |
| 2010/07/29 | 1,128 | 1,128 | 1,108 | 1,109 | -23 | -2% | 161,000 |
| 2010/07/28 | 1,136 | 1,136 | 1,130 | 1,132 | +9 | +0.8% | 122,000 |
| 2010/07/27 | 1,121 | 1,128 | 1,117 | 1,123 | +7 | +0.6% | 104,000 |
| 2010/07/26 | 1,115 | 1,132 | 1,114 | 1,116 | +15 | +1.4% | 126,000 |
| 2010/07/23 | 1,096 | 1,110 | 1,092 | 1,101 | +8 | +0.7% | 176,000 |
| 2010/07/22 | 1,084 | 1,103 | 1,081 | 1,093 | +1 | +0.1% | 126,000 |
| 2010/07/21 | 1,094 | 1,100 | 1,083 | 1,092 | +3 | +0.3% | 134,000 |
| 2010/07/20 | 1,062 | 1,095 | 1,062 | 1,089 | +19 | +1.8% | 200,000 |
| 2010/07/16 | 1,095 | 1,095 | 1,066 | 1,070 | -30 | -2.7% | 146,000 |
| 2010/07/15 | 1,102 | 1,107 | 1,097 | 1,100 | -9 | -0.8% | 122,000 |
| 2010/07/14 | 1,114 | 1,118 | 1,106 | 1,109 | +18 | +1.6% | 120,000 |
| 2010/07/13 | 1,112 | 1,114 | 1,091 | 1,091 | -11 | -1% | 133,000 |
| 2010/07/12 | 1,123 | 1,124 | 1,095 | 1,102 | -20 | -1.8% | 169,000 |
| 2010/07/09 | 1,135 | 1,138 | 1,121 | 1,122 | -4 | -0.4% | 112,000 |
| 2010/07/08 | 1,120 | 1,149 | 1,119 | 1,126 | +16 | +1.4% | 219,000 |
| 2010/07/07 | 1,102 | 1,132 | 1,100 | 1,110 | +9 | +0.8% | 270,000 |
| 2010/07/06 | 1,086 | 1,111 | 1,086 | 1,101 | +3 | +0.3% | 152,000 |
| 2010/07/05 | 1,071 | 1,100 | 1,071 | 1,098 | +18 | +1.7% | 210,000 |
| 2010/07/02 | 1,097 | 1,098 | 1,077 | 1,080 | +2 | +0.2% | 267,000 |
| 2010/07/01 | 1,079 | 1,083 | 1,066 | 1,078 | -2 | -0.2% | 167,000 |
| 2010/06/30 | 1,096 | 1,096 | 1,071 | 1,080 | -25 | -2.3% | 250,000 |
| 2010/06/29 | 1,107 | 1,114 | 1,098 | 1,105 | +5 | +0.5% | 148,000 |
| 2010/06/28 | 1,097 | 1,102 | 1,089 | 1,100 | +1 | +0.1% | 121,000 |
| 2010/06/25 | 1,121 | 1,121 | 1,095 | 1,099 | -22 | -2% | 216,000 |
| 2010/06/24 | 1,121 | 1,131 | 1,115 | 1,121 | +1 | +0.1% | 129,000 |
| 2010/06/23 | 1,123 | 1,128 | 1,115 | 1,120 | -24 | -2.1% | 158,000 |
| 2010/06/22 | 1,148 | 1,148 | 1,136 | 1,144 | -14 | -1.2% | 128,000 |
| 2010/06/21 | 1,138 | 1,162 | 1,138 | 1,158 | +20 | +1.8% | 204,000 |
| 2010/06/18 | 1,089 | 1,144 | 1,084 | 1,138 | +44 | +4% | 509,000 |
| 2010/06/17 | 1,082 | 1,098 | 1,081 | 1,094 | +12 | +1.1% | 127,000 |
| 2010/06/16 | 1,081 | 1,086 | 1,072 | 1,082 | +15 | +1.4% | 115,000 |
| 2010/06/15 | 1,079 | 1,079 | 1,063 | 1,067 | +4 | +0.4% | 121,000 |
| 2010/06/14 | 1,065 | 1,071 | 1,061 | 1,063 | ±0 | ±0% | 123,000 |
| 2010/06/11 | 1,054 | 1,068 | 1,048 | 1,063 | +27 | +2.6% | 298,000 |
| 2010/06/10 | 1,018 | 1,038 | 1,012 | 1,036 | +18 | +1.8% | 112,000 |
| 2010/06/09 | 1,031 | 1,031 | 1,013 | 1,018 | -22 | -2.1% | 165,000 |
| 2010/06/08 | 1,025 | 1,049 | 1,025 | 1,040 | +9 | +0.9% | 99,000 |
| 2010/06/07 | 1,049 | 1,050 | 1,026 | 1,031 | -30 | -2.8% | 155,000 |
| 2010/06/04 | 1,070 | 1,070 | 1,059 | 1,061 | -8 | -0.7% | 136,000 |
| 2010/06/03 | 1,056 | 1,079 | 1,054 | 1,069 | +18 | +1.7% | 156,000 |
| 2010/06/02 | 1,061 | 1,063 | 1,048 | 1,051 | -9 | -0.8% | 127,000 |
| 2010/06/01 | 1,062 | 1,067 | 1,041 | 1,060 | -1 | -0.1% | 136,000 |
| 2010/05/31 | 1,044 | 1,064 | 1,040 | 1,061 | +17 | +1.6% | 244,000 |
| 2010/05/28 | 1,040 | 1,053 | 1,032 | 1,044 | +16 | +1.6% | 231,000 |
| 2010/05/27 | 1,035 | 1,037 | 1,011 | 1,028 | -6 | -0.6% | 358,000 |
3501～
3550
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
