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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,240 | 3,265 | 3,195 | 3,195 | -40 | -1.2% | 145,800 |
| 2023/01/24 | 3,225 | 3,245 | 3,195 | 3,235 | +70 | +2.2% | 254,800 |
| 2023/01/23 | 3,170 | 3,180 | 3,140 | 3,165 | +55 | +1.8% | 99,600 |
| 2023/01/20 | 3,130 | 3,130 | 3,045 | 3,110 | -25 | -0.8% | 105,000 |
| 2023/01/19 | 3,170 | 3,175 | 3,125 | 3,135 | -65 | -2% | 114,100 |
| 2023/01/18 | 3,145 | 3,235 | 3,125 | 3,200 | +30 | +0.9% | 97,500 |
| 2023/01/17 | 3,115 | 3,195 | 3,100 | 3,170 | +55 | +1.8% | 80,300 |
| 2023/01/16 | 3,125 | 3,170 | 3,110 | 3,115 | -25 | -0.8% | 99,400 |
| 2023/01/13 | 3,180 | 3,195 | 3,130 | 3,140 | -55 | -1.7% | 127,000 |
| 2023/01/12 | 3,230 | 3,240 | 3,160 | 3,195 | -30 | -0.9% | 112,400 |
| 2023/01/11 | 3,285 | 3,305 | 3,195 | 3,225 | -45 | -1.4% | 166,800 |
| 2023/01/10 | 3,250 | 3,300 | 3,235 | 3,270 | +85 | +2.7% | 167,600 |
| 2023/01/06 | 3,200 | 3,250 | 3,150 | 3,185 | -25 | -0.8% | 157,300 |
| 2023/01/05 | 3,165 | 3,215 | 3,115 | 3,210 | +40 | +1.3% | 141,400 |
| 2023/01/04 | 3,255 | 3,275 | 3,120 | 3,170 | -60 | -1.9% | 210,100 |
| 2022/12/30 | 3,200 | 3,265 | 3,180 | 3,230 | +55 | +1.7% | 165,300 |
| 2022/12/29 | 3,055 | 3,180 | 3,055 | 3,175 | +60 | +1.9% | 162,100 |
| 2022/12/28 | 3,150 | 3,165 | 3,065 | 3,115 | -20 | -0.6% | 139,500 |
| 2022/12/27 | 3,210 | 3,230 | 3,130 | 3,135 | -60 | -1.9% | 200,000 |
| 2022/12/26 | 3,135 | 3,195 | 3,125 | 3,195 | +60 | +1.9% | 110,900 |
| 2022/12/23 | 3,135 | 3,160 | 3,115 | 3,135 | +5 | +0.2% | 175,000 |
| 2022/12/22 | 3,045 | 3,140 | 3,010 | 3,130 | +130 | +4.3% | 195,200 |
| 2022/12/21 | 2,988 | 3,045 | 2,924 | 3,000 | +14 | +0.5% | 120,200 |
| 2022/12/20 | 3,110 | 3,115 | 2,965 | 2,986 | -134 | -4.3% | 182,800 |
| 2022/12/19 | 3,095 | 3,140 | 3,060 | 3,120 | -10 | -0.3% | 108,000 |
| 2022/12/16 | 3,150 | 3,160 | 3,120 | 3,130 | -40 | -1.3% | 155,500 |
| 2022/12/15 | 3,180 | 3,260 | 3,155 | 3,170 | -5 | -0.2% | 151,600 |
| 2022/12/14 | 3,175 | 3,185 | 3,150 | 3,175 | +15 | +0.5% | 148,500 |
| 2022/12/13 | 3,310 | 3,320 | 3,160 | 3,160 | -95 | -2.9% | 196,400 |
| 2022/12/12 | 3,315 | 3,315 | 3,255 | 3,255 | -90 | -2.7% | 125,900 |
| 2022/12/09 | 3,315 | 3,365 | 3,280 | 3,345 | +30 | +0.9% | 90,700 |
| 2022/12/08 | 3,400 | 3,415 | 3,300 | 3,315 | -55 | -1.6% | 143,000 |
| 2022/12/07 | 3,360 | 3,390 | 3,330 | 3,370 | -5 | -0.1% | 91,500 |
| 2022/12/06 | 3,345 | 3,390 | 3,325 | 3,375 | -25 | -0.7% | 142,100 |
| 2022/12/05 | 3,265 | 3,400 | 3,215 | 3,400 | +135 | +4.1% | 287,400 |
| 2022/12/02 | 3,290 | 3,290 | 3,230 | 3,265 | -75 | -2.2% | 179,400 |
| 2022/12/01 | 3,380 | 3,380 | 3,330 | 3,340 | -10 | -0.3% | 162,200 |
| 2022/11/30 | 3,315 | 3,360 | 3,290 | 3,350 | +70 | +2.1% | 222,400 |
| 2022/11/29 | 3,300 | 3,300 | 3,255 | 3,280 | -55 | -1.6% | 143,900 |
| 2022/11/28 | 3,380 | 3,425 | 3,320 | 3,335 | +25 | +0.8% | 223,000 |
| 2022/11/25 | 3,350 | 3,380 | 3,290 | 3,310 | +30 | +0.9% | 326,800 |
| 2022/11/24 | 3,410 | 3,410 | 3,280 | 3,280 | -80 | -2.4% | 231,900 |
| 2022/11/22 | 3,465 | 3,465 | 3,355 | 3,360 | -70 | -2% | 237,900 |
| 2022/11/21 | 3,485 | 3,495 | 3,430 | 3,430 | -45 | -1.3% | 188,100 |
| 2022/11/18 | 3,490 | 3,490 | 3,425 | 3,475 | +15 | +0.4% | 165,100 |
| 2022/11/17 | 3,435 | 3,480 | 3,410 | 3,460 | +25 | +0.7% | 143,000 |
| 2022/11/16 | 3,430 | 3,440 | 3,340 | 3,435 | +40 | +1.2% | 170,600 |
| 2022/11/15 | 3,410 | 3,415 | 3,360 | 3,395 | -20 | -0.6% | 167,300 |
| 2022/11/14 | 3,330 | 3,460 | 3,290 | 3,415 | +55 | +1.6% | 279,400 |
| 2022/11/11 | 3,500 | 3,500 | 3,340 | 3,360 | +10 | +0.3% | 263,800 |
451～
500
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「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 | 433,500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 |
| 東 レ | 93,500円 | +5.1% | +135.0% | 1.93% | 17.02倍 | 0.87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 | 854,600円 | +5.0% | -20.6% | 1.91% | 18.17倍 | 3.68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 | 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
