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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,000 | 4,020 | 3,805 | 3,840 | -205 | -5.1% | 196,300 |
| 2022/01/14 | 4,040 | 4,055 | 3,940 | 4,045 | -65 | -1.6% | 140,700 |
| 2022/01/13 | 4,140 | 4,160 | 4,060 | 4,110 | -35 | -0.8% | 123,000 |
| 2022/01/12 | 4,070 | 4,180 | 4,040 | 4,145 | +130 | +3.2% | 150,600 |
| 2022/01/11 | 3,965 | 4,065 | 3,915 | 4,015 | -90 | -2.2% | 221,200 |
| 2022/01/07 | 4,065 | 4,150 | 4,000 | 4,105 | +110 | +2.8% | 200,300 |
| 2022/01/06 | 4,300 | 4,370 | 3,980 | 3,995 | -390 | -8.9% | 304,200 |
| 2022/01/05 | 4,485 | 4,515 | 4,370 | 4,385 | -65 | -1.5% | 235,300 |
| 2022/01/04 | 4,305 | 4,465 | 4,210 | 4,450 | +215 | +5.1% | 180,900 |
| 2021/12/30 | 4,315 | 4,400 | 4,230 | 4,235 | -70 | -1.6% | 214,600 |
| 2021/12/29 | 4,270 | 4,350 | 4,255 | 4,305 | +20 | +0.5% | 143,700 |
| 2021/12/28 | 4,195 | 4,285 | 4,175 | 4,285 | +115 | +2.8% | 203,500 |
| 2021/12/27 | 4,110 | 4,195 | 4,085 | 4,170 | +55 | +1.3% | 128,800 |
| 2021/12/24 | 4,175 | 4,215 | 4,070 | 4,115 | -90 | -2.1% | 176,600 |
| 2021/12/23 | 4,000 | 4,210 | 3,980 | 4,205 | +210 | +5.3% | 177,900 |
| 2021/12/22 | 3,960 | 4,000 | 3,915 | 3,995 | +50 | +1.3% | 111,900 |
| 2021/12/21 | 3,975 | 4,005 | 3,895 | 3,945 | +20 | +0.5% | 166,200 |
| 2021/12/20 | 4,005 | 4,060 | 3,900 | 3,925 | -150 | -3.7% | 218,100 |
| 2021/12/17 | 4,140 | 4,150 | 4,030 | 4,075 | -115 | -2.7% | 300,500 |
| 2021/12/16 | 4,215 | 4,250 | 4,145 | 4,190 | +35 | +0.8% | 117,000 |
| 2021/12/15 | 4,115 | 4,225 | 4,095 | 4,155 | +45 | +1.1% | 115,400 |
| 2021/12/14 | 4,060 | 4,170 | 4,035 | 4,110 | +10 | +0.2% | 176,300 |
| 2021/12/13 | 4,130 | 4,215 | 4,080 | 4,100 | -80 | -1.9% | 347,500 |
| 2021/12/10 | 4,355 | 4,385 | 4,145 | 4,180 | -245 | -5.5% | 190,100 |
| 2021/12/09 | 4,475 | 4,500 | 4,415 | 4,425 | -90 | -2% | 126,500 |
| 2021/12/08 | 4,675 | 4,675 | 4,515 | 4,515 | -110 | -2.4% | 119,400 |
| 2021/12/07 | 4,680 | 4,700 | 4,560 | 4,625 | +15 | +0.3% | 95,400 |
| 2021/12/06 | 4,590 | 4,635 | 4,460 | 4,610 | -15 | -0.3% | 114,300 |
| 2021/12/03 | 4,500 | 4,630 | 4,495 | 4,625 | +155 | +3.5% | 135,900 |
| 2021/12/02 | 4,450 | 4,510 | 4,420 | 4,470 | -25 | -0.6% | 110,700 |
| 2021/12/01 | 4,550 | 4,590 | 4,450 | 4,495 | -115 | -2.5% | 137,800 |
| 2021/11/30 | 4,610 | 4,720 | 4,580 | 4,610 | +160 | +3.6% | 439,200 |
| 2021/11/29 | 4,530 | 4,585 | 4,425 | 4,450 | -150 | -3.3% | 293,300 |
| 2021/11/26 | 4,810 | 4,825 | 4,565 | 4,600 | -220 | -4.6% | 226,100 |
| 2021/11/25 | 4,870 | 4,925 | 4,815 | 4,820 | -30 | -0.6% | 122,600 |
| 2021/11/24 | 4,950 | 4,990 | 4,835 | 4,850 | -150 | -3% | 156,000 |
| 2021/11/22 | 5,010 | 5,040 | 4,920 | 5,000 | +10 | +0.2% | 92,500 |
| 2021/11/19 | 5,090 | 5,100 | 4,950 | 4,990 | -60 | -1.2% | 221,500 |
| 2021/11/18 | 5,080 | 5,120 | 4,980 | 5,050 | +40 | +0.8% | 196,000 |
| 2021/11/17 | 4,970 | 5,060 | 4,955 | 5,010 | +60 | +1.2% | 157,700 |
| 2021/11/16 | 4,850 | 5,020 | 4,850 | 4,950 | +130 | +2.7% | 386,200 |
| 2021/11/15 | 4,850 | 4,895 | 4,765 | 4,820 | +15 | +0.3% | 238,200 |
| 2021/11/12 | 4,600 | 4,805 | 4,590 | 4,805 | +245 | +5.4% | 252,900 |
| 2021/11/11 | 4,490 | 4,580 | 4,420 | 4,560 | +135 | +3.1% | 124,500 |
| 2021/11/10 | 4,440 | 4,540 | 4,345 | 4,425 | -55 | -1.2% | 233,800 |
| 2021/11/09 | 4,440 | 4,550 | 4,440 | 4,480 | +45 | +1% | 150,000 |
| 2021/11/08 | 4,365 | 4,740 | 4,365 | 4,435 | +15 | +0.3% | 430,900 |
| 2021/11/05 | 4,590 | 4,640 | 4,200 | 4,420 | -160 | -3.5% | 710,900 |
| 2021/11/04 | 4,600 | 4,660 | 4,545 | 4,580 | +70 | +1.6% | 373,400 |
| 2021/11/02 | 4,445 | 4,565 | 4,430 | 4,510 | +60 | +1.3% | 282,400 |
701～
750
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
