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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,365 | 4,500 | 4,345 | 4,450 | +150 | +3.5% | 239,900 |
| 2021/10/29 | 4,305 | 4,330 | 4,105 | 4,300 | +35 | +0.8% | 258,000 |
| 2021/10/28 | 4,205 | 4,295 | 4,180 | 4,265 | +65 | +1.5% | 768,900 |
| 2021/10/27 | 4,180 | 4,260 | 4,170 | 4,200 | +20 | +0.5% | 200,500 |
| 2021/10/26 | 4,090 | 4,195 | 4,065 | 4,180 | +130 | +3.2% | 130,100 |
| 2021/10/25 | 4,000 | 4,135 | 4,000 | 4,050 | +50 | +1.3% | 136,100 |
| 2021/10/22 | 3,920 | 4,045 | 3,910 | 4,000 | +70 | +1.8% | 101,700 |
| 2021/10/21 | 3,875 | 4,010 | 3,875 | 3,930 | -45 | -1.1% | 158,400 |
| 2021/10/20 | 3,910 | 4,010 | 3,840 | 3,975 | -5 | -0.1% | 343,600 |
| 2021/10/19 | 4,235 | 4,280 | 3,970 | 3,980 | -260 | -6.1% | 260,700 |
| 2021/10/18 | 4,195 | 4,315 | 4,170 | 4,240 | +50 | +1.2% | 335,200 |
| 2021/10/15 | 4,120 | 4,240 | 4,100 | 4,190 | +130 | +3.2% | 281,900 |
| 2021/10/14 | 3,910 | 4,085 | 3,865 | 4,060 | +150 | +3.8% | 186,000 |
| 2021/10/13 | 3,895 | 3,950 | 3,855 | 3,910 | +35 | +0.9% | 103,200 |
| 2021/10/12 | 3,825 | 3,875 | 3,775 | 3,875 | +50 | +1.3% | 129,100 |
| 2021/10/11 | 3,740 | 3,875 | 3,740 | 3,825 | +90 | +2.4% | 179,500 |
| 2021/10/08 | 3,680 | 3,805 | 3,680 | 3,735 | +195 | +5.5% | 441,500 |
| 2021/10/07 | 3,670 | 3,685 | 3,515 | 3,540 | -150 | -4.1% | 495,400 |
| 2021/10/06 | 3,865 | 3,925 | 3,670 | 3,690 | -115 | -3% | 189,900 |
| 2021/10/05 | 3,750 | 3,850 | 3,735 | 3,805 | -5 | -0.1% | 147,700 |
| 2021/10/04 | 3,885 | 3,935 | 3,750 | 3,810 | -40 | -1% | 137,000 |
| 2021/10/01 | 3,875 | 3,925 | 3,820 | 3,850 | -80 | -2% | 199,600 |
| 2021/09/30 | 3,830 | 3,960 | 3,830 | 3,930 | +125 | +3.3% | 210,300 |
| 2021/09/29 | 3,735 | 3,830 | 3,715 | 3,805 | -65 | -1.7% | 218,500 |
| 2021/09/28 | 3,835 | 3,875 | 3,775 | 3,870 | +35 | +0.9% | 161,400 |
| 2021/09/27 | 3,930 | 3,950 | 3,805 | 3,835 | -140 | -3.5% | 253,900 |
| 2021/09/24 | 4,010 | 4,070 | 3,925 | 3,975 | +85 | +2.2% | 398,100 |
| 2021/09/22 | 3,840 | 3,910 | 3,705 | 3,890 | +40 | +1% | 534,400 |
| 2021/09/21 | 4,040 | 4,050 | 3,805 | 3,850 | -330 | -7.9% | 524,400 |
| 2021/09/17 | 4,170 | 4,260 | 4,120 | 4,180 | -10 | -0.2% | 341,000 |
| 2021/09/16 | 4,325 | 4,365 | 4,155 | 4,190 | -125 | -2.9% | 323,600 |
| 2021/09/15 | 4,260 | 4,355 | 4,180 | 4,315 | -15 | -0.3% | 411,200 |
| 2021/09/14 | 4,055 | 4,330 | 4,055 | 4,330 | +230 | +5.6% | 480,700 |
| 2021/09/13 | 3,965 | 4,125 | 3,935 | 4,100 | +125 | +3.1% | 310,000 |
| 2021/09/10 | 3,790 | 3,995 | 3,755 | 3,975 | +225 | +6% | 290,000 |
| 2021/09/09 | 3,725 | 3,775 | 3,700 | 3,750 | ±0 | ±0% | 145,500 |
| 2021/09/08 | 3,730 | 3,840 | 3,710 | 3,750 | +20 | +0.5% | 187,200 |
| 2021/09/07 | 3,685 | 3,750 | 3,640 | 3,730 | +125 | +3.5% | 235,500 |
| 2021/09/06 | 3,500 | 3,605 | 3,480 | 3,605 | +125 | +3.6% | 161,100 |
| 2021/09/03 | 3,485 | 3,505 | 3,450 | 3,480 | -5 | -0.1% | 256,700 |
| 2021/09/02 | 3,290 | 3,515 | 3,280 | 3,485 | +215 | +6.6% | 465,400 |
| 2021/09/01 | 3,215 | 3,290 | 3,215 | 3,270 | +45 | +1.4% | 122,100 |
| 2021/08/31 | 3,190 | 3,275 | 3,185 | 3,225 | +10 | +0.3% | 126,000 |
| 2021/08/30 | 3,170 | 3,220 | 3,150 | 3,215 | -5 | -0.2% | 172,600 |
| 2021/08/27 | 3,225 | 3,265 | 3,205 | 3,220 | -15 | -0.5% | 93,000 |
| 2021/08/26 | 3,250 | 3,270 | 3,160 | 3,235 | -5 | -0.2% | 158,700 |
| 2021/08/25 | 3,310 | 3,360 | 3,220 | 3,240 | -70 | -2.1% | 166,900 |
| 2021/08/24 | 3,340 | 3,350 | 3,260 | 3,310 | +15 | +0.5% | 162,600 |
| 2021/08/23 | 3,195 | 3,305 | 3,155 | 3,295 | +170 | +5.4% | 236,200 |
| 2021/08/20 | 3,250 | 3,265 | 3,120 | 3,125 | -100 | -3.1% | 198,100 |
751～
800
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
