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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/05/26 | 1,045 | 1,049 | 1,032 | 1,034 | -10 | -1% | 177,000 |
| 2010/05/25 | 1,067 | 1,067 | 1,041 | 1,044 | -22 | -2.1% | 182,000 |
| 2010/05/24 | 1,051 | 1,072 | 1,048 | 1,066 | +9 | +0.9% | 230,000 |
| 2010/05/21 | 1,066 | 1,067 | 1,052 | 1,057 | -38 | -3.5% | 266,000 |
| 2010/05/20 | 1,080 | 1,112 | 1,077 | 1,095 | -3 | -0.3% | 231,000 |
| 2010/05/19 | 1,102 | 1,104 | 1,092 | 1,098 | -14 | -1.3% | 186,000 |
| 2010/05/18 | 1,117 | 1,129 | 1,106 | 1,112 | -4 | -0.4% | 156,000 |
| 2010/05/17 | 1,112 | 1,122 | 1,111 | 1,116 | -19 | -1.7% | 169,000 |
| 2010/05/14 | 1,154 | 1,163 | 1,134 | 1,135 | -37 | -3.2% | 352,000 |
| 2010/05/13 | 1,172 | 1,174 | 1,156 | 1,172 | +1 | +0.1% | 247,000 |
| 2010/05/12 | 1,181 | 1,184 | 1,166 | 1,171 | -12 | -1% | 301,000 |
3601～
3650
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
