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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 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 |
3551～
3600
件表示中 / 3675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 | 487,900円 | -3.3% | - | 2.05% | 56.40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 |
| 東 レ | 94,200円 | +5.1% | +135.0% | 1.91% | 16.81倍 | 0.85倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| Ｇウイン | 780,500円 | +4.0% | -1.8% | 2.09% | 14.42倍 | 3.33倍 |
|
衣料中心に海外のスポーツ・アウトドアブランドを国内展開。「ザ・ノース・フェイス」が大黒柱 |
| 帝 人 | 117,900円 | -2.2% | - | 4.24% | 9.09倍 | 0.65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 | 215,100円 | +12.7% | +19.0% | 3.16% | 9.06倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
