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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,475 | 3,505 | 3,330 | 3,350 | -115 | -3.3% | 338,200 |
| 2022/11/09 | 3,655 | 3,695 | 3,445 | 3,465 | -215 | -5.8% | 440,200 |
| 2022/11/08 | 3,515 | 3,705 | 3,475 | 3,680 | +165 | +4.7% | 621,900 |
| 2022/11/07 | 3,770 | 3,790 | 3,505 | 3,515 | -185 | -5% | 1,066,000 |
| 2022/11/04 | 3,680 | 3,730 | 3,650 | 3,700 | -50 | -1.3% | 271,200 |
| 2022/11/02 | 3,625 | 3,755 | 3,615 | 3,750 | +110 | +3% | 275,300 |
| 2022/11/01 | 3,630 | 3,660 | 3,590 | 3,640 | +60 | +1.7% | 188,200 |
| 2022/10/31 | 3,635 | 3,635 | 3,560 | 3,580 | +10 | +0.3% | 194,200 |
| 2022/10/28 | 3,620 | 3,635 | 3,550 | 3,570 | -60 | -1.7% | 541,500 |
| 2022/10/27 | 3,730 | 3,760 | 3,630 | 3,630 | -140 | -3.7% | 220,400 |
| 2022/10/26 | 3,770 | 3,860 | 3,745 | 3,770 | +95 | +2.6% | 269,100 |
| 2022/10/25 | 3,780 | 3,795 | 3,610 | 3,675 | -35 | -0.9% | 220,200 |
| 2022/10/24 | 3,875 | 3,945 | 3,695 | 3,710 | +25 | +0.7% | 426,900 |
| 2022/10/21 | 3,730 | 3,770 | 3,665 | 3,685 | -65 | -1.7% | 155,800 |
| 2022/10/20 | 3,760 | 3,820 | 3,735 | 3,750 | -55 | -1.4% | 254,900 |
| 2022/10/19 | 3,840 | 3,915 | 3,805 | 3,805 | +5 | +0.1% | 282,800 |
| 2022/10/18 | 3,680 | 3,865 | 3,680 | 3,800 | +235 | +6.6% | 442,100 |
| 2022/10/17 | 3,640 | 3,670 | 3,565 | 3,565 | -150 | -4% | 256,200 |
| 2022/10/14 | 3,700 | 3,770 | 3,670 | 3,715 | +95 | +2.6% | 224,000 |
| 2022/10/13 | 3,630 | 3,695 | 3,600 | 3,620 | ±0 | ±0% | 242,700 |
| 2022/10/12 | 3,515 | 3,645 | 3,500 | 3,620 | +105 | +3% | 196,600 |
| 2022/10/11 | 3,565 | 3,590 | 3,460 | 3,515 | -55 | -1.5% | 198,200 |
| 2022/10/07 | 3,560 | 3,630 | 3,560 | 3,570 | -45 | -1.2% | 135,500 |
| 2022/10/06 | 3,605 | 3,685 | 3,605 | 3,615 | +10 | +0.3% | 216,600 |
| 2022/10/05 | 3,600 | 3,655 | 3,540 | 3,605 | +75 | +2.1% | 206,400 |
| 2022/10/04 | 3,480 | 3,610 | 3,470 | 3,530 | +160 | +4.7% | 215,000 |
| 2022/10/03 | 3,295 | 3,370 | 3,245 | 3,370 | +45 | +1.4% | 153,600 |
| 2022/09/30 | 3,390 | 3,420 | 3,260 | 3,325 | -115 | -3.3% | 140,700 |
| 2022/09/29 | 3,360 | 3,480 | 3,355 | 3,440 | +150 | +4.6% | 192,100 |
| 2022/09/28 | 3,305 | 3,330 | 3,225 | 3,290 | -15 | -0.5% | 127,500 |
| 2022/09/27 | 3,360 | 3,390 | 3,280 | 3,305 | -40 | -1.2% | 155,400 |
| 2022/09/26 | 3,435 | 3,435 | 3,305 | 3,345 | -160 | -4.6% | 221,800 |
| 2022/09/22 | 3,520 | 3,530 | 3,455 | 3,505 | -80 | -2.2% | 137,600 |
| 2022/09/21 | 3,580 | 3,645 | 3,550 | 3,585 | -25 | -0.7% | 217,700 |
| 2022/09/20 | 3,595 | 3,625 | 3,555 | 3,610 | +80 | +2.3% | 117,300 |
| 2022/09/16 | 3,570 | 3,615 | 3,500 | 3,530 | -75 | -2.1% | 135,100 |
| 2022/09/15 | 3,640 | 3,650 | 3,565 | 3,605 | +30 | +0.8% | 90,200 |
| 2022/09/14 | 3,480 | 3,605 | 3,470 | 3,575 | -10 | -0.3% | 138,300 |
| 2022/09/13 | 3,620 | 3,625 | 3,535 | 3,585 | -15 | -0.4% | 165,000 |
| 2022/09/12 | 3,640 | 3,680 | 3,590 | 3,600 | ±0 | ±0% | 120,800 |
| 2022/09/09 | 3,555 | 3,620 | 3,545 | 3,600 | -10 | -0.3% | 177,500 |
| 2022/09/08 | 3,505 | 3,610 | 3,505 | 3,610 | +145 | +4.2% | 259,700 |
| 2022/09/07 | 3,410 | 3,465 | 3,395 | 3,465 | +35 | +1% | 224,800 |
| 2022/09/06 | 3,275 | 3,445 | 3,260 | 3,430 | +180 | +5.5% | 309,500 |
| 2022/09/05 | 3,300 | 3,330 | 3,235 | 3,250 | -65 | -2% | 464,700 |
| 2022/09/02 | 3,420 | 3,440 | 3,305 | 3,315 | -100 | -2.9% | 421,300 |
| 2022/09/01 | 3,380 | 3,480 | 3,360 | 3,415 | -15 | -0.4% | 196,400 |
| 2022/08/31 | 3,435 | 3,475 | 3,400 | 3,430 | -70 | -2% | 153,800 |
| 2022/08/30 | 3,440 | 3,515 | 3,425 | 3,500 | +65 | +1.9% | 174,300 |
| 2022/08/29 | 3,455 | 3,480 | 3,430 | 3,435 | -90 | -2.6% | 115,500 |
501～
550
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
