デサントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,335 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 52,100 |
| 2024/11/20 | 4,330 | 4,335 | 4,330 | 4,330 | -5 | -0.1% | 36,600 |
| 2024/11/19 | 4,330 | 4,335 | 4,330 | 4,335 | +5 | +0.1% | 63,100 |
| 2024/11/18 | 4,330 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 39,300 |
| 2024/11/15 | 4,335 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 80,600 |
| 2024/11/14 | 4,330 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 202,100 |
| 2024/11/13 | 4,335 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 44,200 |
| 2024/11/12 | 4,330 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 86,300 |
| 2024/11/11 | 4,330 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 106,600 |
| 2024/11/08 | 4,335 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 160,900 |
| 2024/11/07 | 4,330 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 419,400 |
| 2024/11/06 | 4,330 | 4,335 | 4,330 | 4,330 | ±0 | ±0% | 107,800 |
| 2024/11/05 | 4,330 | 4,335 | 4,325 | 4,330 | ±0 | ±0% | 2,244,500 |
| 2024/11/01 | 4,330 | 4,335 | 4,325 | 4,330 | ±0 | ±0% | 281,900 |
| 2024/10/31 | 4,340 | 4,350 | 4,330 | 4,330 | -10 | -0.2% | 216,700 |
| 2024/10/30 | 4,340 | 4,350 | 4,335 | 4,340 | +5 | +0.1% | 183,900 |
| 2024/10/29 | 4,345 | 4,345 | 4,335 | 4,335 | -5 | -0.1% | 87,400 |
| 2024/10/28 | 4,345 | 4,350 | 4,340 | 4,340 | ±0 | ±0% | 100,700 |
| 2024/10/25 | 4,345 | 4,350 | 4,340 | 4,340 | ±0 | ±0% | 875,100 |
| 2024/10/24 | 4,345 | 4,350 | 4,340 | 4,340 | ±0 | ±0% | 173,300 |
| 2024/10/23 | 4,345 | 4,350 | 4,340 | 4,340 | -5 | -0.1% | 317,000 |
| 2024/10/22 | 4,345 | 4,350 | 4,340 | 4,345 | ±0 | ±0% | 347,900 |
| 2024/10/21 | 4,345 | 4,350 | 4,345 | 4,345 | ±0 | ±0% | 281,100 |
| 2024/10/18 | 4,350 | 4,350 | 4,345 | 4,345 | ±0 | ±0% | 71,100 |
| 2024/10/17 | 4,345 | 4,350 | 4,340 | 4,345 | ±0 | ±0% | 366,300 |
| 2024/10/16 | 4,355 | 4,360 | 4,345 | 4,345 | -10 | -0.2% | 351,500 |
| 2024/10/15 | 4,360 | 4,360 | 4,355 | 4,355 | -5 | -0.1% | 143,400 |
| 2024/10/11 | 4,355 | 4,360 | 4,350 | 4,360 | +10 | +0.2% | 215,200 |
| 2024/10/10 | 4,350 | 4,355 | 4,350 | 4,350 | ±0 | ±0% | 253,100 |
| 2024/10/09 | 4,355 | 4,355 | 4,350 | 4,350 | -5 | -0.1% | 171,400 |
| 2024/10/08 | 4,350 | 4,355 | 4,350 | 4,355 | ±0 | ±0% | 119,400 |
| 2024/10/07 | 4,355 | 4,355 | 4,350 | 4,355 | +5 | +0.1% | 96,000 |
| 2024/10/04 | 4,355 | 4,360 | 4,350 | 4,350 | ±0 | ±0% | 173,700 |
| 2024/10/03 | 4,355 | 4,360 | 4,350 | 4,350 | -5 | -0.1% | 217,700 |
| 2024/10/02 | 4,350 | 4,355 | 4,345 | 4,355 | +10 | +0.2% | 352,500 |
| 2024/10/01 | 4,365 | 4,370 | 4,345 | 4,345 | ±0 | ±0% | 591,800 |
| 2024/09/30 | 4,360 | 4,365 | 4,345 | 4,345 | -20 | -0.5% | 114,700 |
| 2024/09/27 | 4,355 | 4,380 | 4,340 | 4,365 | +10 | +0.2% | 563,600 |
| 2024/09/26 | 4,350 | 4,365 | 4,340 | 4,355 | +15 | +0.3% | 257,700 |
| 2024/09/25 | 4,350 | 4,350 | 4,340 | 4,340 | -5 | -0.1% | 85,300 |
| 2024/09/24 | 4,345 | 4,355 | 4,340 | 4,345 | +5 | +0.1% | 174,700 |
| 2024/09/20 | 4,350 | 4,360 | 4,340 | 4,340 | -5 | -0.1% | 211,300 |
| 2024/09/19 | 4,350 | 4,380 | 4,340 | 4,345 | -5 | -0.1% | 302,200 |
| 2024/09/18 | 4,355 | 4,360 | 4,340 | 4,350 | -5 | -0.1% | 235,800 |
| 2024/09/17 | 4,350 | 4,355 | 4,345 | 4,355 | +15 | +0.3% | 125,100 |
| 2024/09/13 | 4,345 | 4,350 | 4,340 | 4,340 | -5 | -0.1% | 106,800 |
| 2024/09/12 | 4,350 | 4,350 | 4,340 | 4,345 | ±0 | ±0% | 110,900 |
| 2024/09/11 | 4,345 | 4,350 | 4,340 | 4,345 | +5 | +0.1% | 188,100 |
| 2024/09/10 | 4,345 | 4,355 | 4,340 | 4,340 | ±0 | ±0% | 262,000 |
| 2024/09/09 | 4,350 | 4,350 | 4,340 | 4,340 | -5 | -0.1% | 548,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「デサント」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 |
|---|---|---|---|---|---|---|---|---|
| デサント | 433,000円 | +2.4% | +8.1% | 0.00% | 26.18倍 | 2.69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 |
| 東 レ | 92,100円 | +5.1% | +135.0% | 1.95% | 16.76倍 | 0.86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 | 850,500円 | +5.0% | -20.6% | 1.92% | 18.09倍 | 3.66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 | 132,900円 | -2.2% | - | 3.76% | 10.24倍 | 0.73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 |
| ワコールＨＤ | 465,000円 | -3.3% | - | 2.15% | 55.44倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
