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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,350 | 4,355 | 4,345 | 4,345 | -10 | -0.2% | 163,600 |
| 2024/09/05 | 4,355 | 4,355 | 4,345 | 4,355 | +10 | +0.2% | 221,000 |
| 2024/09/04 | 4,350 | 4,360 | 4,345 | 4,345 | ±0 | ±0% | 283,400 |
| 2024/09/03 | 4,350 | 4,355 | 4,345 | 4,345 | ±0 | ±0% | 94,900 |
| 2024/09/02 | 4,355 | 4,360 | 4,345 | 4,345 | -20 | -0.5% | 154,000 |
| 2024/08/30 | 4,345 | 4,370 | 4,345 | 4,365 | +20 | +0.5% | 280,800 |
| 2024/08/29 | 4,345 | 4,350 | 4,340 | 4,345 | ±0 | ±0% | 106,800 |
| 2024/08/28 | 4,345 | 4,350 | 4,340 | 4,345 | ±0 | ±0% | 421,500 |
| 2024/08/27 | 4,345 | 4,350 | 4,340 | 4,345 | +5 | +0.1% | 130,300 |
| 2024/08/26 | 4,360 | 4,365 | 4,340 | 4,340 | -25 | -0.6% | 363,600 |
| 2024/08/23 | 4,395 | 4,395 | 4,350 | 4,365 | -35 | -0.8% | 254,300 |
| 2024/08/22 | 4,345 | 4,445 | 4,345 | 4,400 | +60 | +1.4% | 346,600 |
| 2024/08/21 | 4,350 | 4,350 | 4,340 | 4,340 | -10 | -0.2% | 206,200 |
| 2024/08/20 | 4,350 | 4,350 | 4,340 | 4,350 | +5 | +0.1% | 286,100 |
| 2024/08/19 | 4,345 | 4,350 | 4,345 | 4,345 | -5 | -0.1% | 311,200 |
| 2024/08/16 | 4,345 | 4,350 | 4,340 | 4,350 | +5 | +0.1% | 213,000 |
| 2024/08/15 | 4,345 | 4,350 | 4,340 | 4,345 | ±0 | ±0% | 326,800 |
| 2024/08/14 | 4,345 | 4,350 | 4,340 | 4,345 | -5 | -0.1% | 344,500 |
| 2024/08/13 | 4,340 | 4,350 | 4,340 | 4,350 | +10 | +0.2% | 430,100 |
| 2024/08/09 | 4,350 | 4,355 | 4,335 | 4,340 | -10 | -0.2% | 1,188,500 |
| 2024/08/08 | 4,350 | 4,360 | 4,335 | 4,350 | ±0 | ±0% | 2,298,800 |
| 2024/08/07 | 4,355 | 4,415 | 4,350 | 4,350 | +285 | +7% | 1,939,000 |
| 2024/08/06 | 4,065 | 4,065 | 4,065 | 4,065 | +700 | +20.8% | 87,400 |
| 2024/08/05 | 3,505 | 3,590 | 3,355 | 3,365 | -365 | -9.8% | 363,900 |
| 2024/08/02 | 3,785 | 3,860 | 3,715 | 3,730 | -190 | -4.8% | 412,200 |
| 2024/08/01 | 4,100 | 4,115 | 3,920 | 3,920 | -65 | -1.6% | 261,300 |
| 2024/07/31 | 3,945 | 4,005 | 3,905 | 3,985 | +15 | +0.4% | 175,100 |
| 2024/07/30 | 4,045 | 4,045 | 3,945 | 3,970 | -75 | -1.9% | 198,700 |
| 2024/07/29 | 4,010 | 4,065 | 3,965 | 4,045 | +40 | +1% | 230,100 |
| 2024/07/26 | 3,940 | 4,160 | 3,940 | 4,005 | +90 | +2.3% | 519,800 |
| 2024/07/25 | 3,860 | 4,045 | 3,810 | 3,915 | -15 | -0.4% | 430,900 |
| 2024/07/24 | 4,055 | 4,135 | 3,910 | 3,930 | -160 | -3.9% | 441,200 |
| 2024/07/23 | 4,070 | 4,135 | 4,050 | 4,090 | +90 | +2.3% | 483,700 |
| 2024/07/22 | 3,935 | 4,015 | 3,930 | 4,000 | +80 | +2% | 379,300 |
| 2024/07/19 | 3,885 | 3,980 | 3,875 | 3,920 | +15 | +0.4% | 235,500 |
| 2024/07/18 | 3,805 | 3,985 | 3,800 | 3,905 | +105 | +2.8% | 376,900 |
| 2024/07/17 | 3,860 | 3,870 | 3,790 | 3,800 | +10 | +0.3% | 567,500 |
| 2024/07/16 | 3,905 | 3,905 | 3,780 | 3,790 | -115 | -2.9% | 643,200 |
| 2024/07/12 | 3,835 | 3,980 | 3,830 | 3,905 | +65 | +1.7% | 577,200 |
| 2024/07/11 | 3,835 | 3,860 | 3,780 | 3,840 | +70 | +1.9% | 454,200 |
| 2024/07/10 | 3,700 | 3,790 | 3,690 | 3,770 | +50 | +1.3% | 349,300 |
| 2024/07/09 | 3,605 | 3,835 | 3,595 | 3,720 | +255 | +7.4% | 1,193,300 |
| 2024/07/08 | 3,455 | 3,475 | 3,410 | 3,465 | +35 | +1% | 127,800 |
| 2024/07/05 | 3,445 | 3,465 | 3,410 | 3,430 | -30 | -0.9% | 136,300 |
| 2024/07/04 | 3,375 | 3,490 | 3,375 | 3,460 | +85 | +2.5% | 196,300 |
| 2024/07/03 | 3,400 | 3,430 | 3,350 | 3,375 | -15 | -0.4% | 168,600 |
| 2024/07/02 | 3,330 | 3,395 | 3,330 | 3,390 | +60 | +1.8% | 123,000 |
| 2024/07/01 | 3,420 | 3,420 | 3,315 | 3,330 | -45 | -1.3% | 87,700 |
| 2024/06/28 | 3,400 | 3,405 | 3,370 | 3,375 | -20 | -0.6% | 113,200 |
| 2024/06/27 | 3,410 | 3,425 | 3,380 | 3,395 | -25 | -0.7% | 116,400 |
51～
100
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
