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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,410 | 3,425 | 3,380 | 3,395 | -25 | -0.7% | 116,400 |
| 2024/06/26 | 3,445 | 3,465 | 3,380 | 3,420 | -25 | -0.7% | 137,000 |
| 2024/06/25 | 3,455 | 3,465 | 3,430 | 3,445 | +20 | +0.6% | 105,300 |
| 2024/06/24 | 3,500 | 3,505 | 3,370 | 3,425 | -25 | -0.7% | 176,900 |
| 2024/06/21 | 3,485 | 3,640 | 3,450 | 3,450 | -20 | -0.6% | 338,100 |
| 2024/06/20 | 3,315 | 3,485 | 3,310 | 3,470 | +175 | +5.3% | 280,300 |
| 2024/06/19 | 3,310 | 3,330 | 3,280 | 3,295 | -30 | -0.9% | 193,100 |
| 2024/06/18 | 3,350 | 3,385 | 3,325 | 3,325 | -20 | -0.6% | 132,200 |
| 2024/06/17 | 3,330 | 3,365 | 3,315 | 3,345 | -15 | -0.4% | 128,400 |
| 2024/06/14 | 3,395 | 3,395 | 3,355 | 3,360 | -35 | -1% | 146,200 |
| 2024/06/13 | 3,425 | 3,450 | 3,395 | 3,395 | -25 | -0.7% | 144,000 |
| 2024/06/12 | 3,390 | 3,445 | 3,380 | 3,420 | ±0 | ±0% | 90,500 |
| 2024/06/11 | 3,410 | 3,460 | 3,390 | 3,420 | +30 | +0.9% | 104,900 |
| 2024/06/10 | 3,370 | 3,400 | 3,350 | 3,390 | +5 | +0.1% | 154,900 |
| 2024/06/07 | 3,420 | 3,465 | 3,370 | 3,385 | -40 | -1.2% | 174,300 |
| 2024/06/06 | 3,465 | 3,475 | 3,380 | 3,425 | -40 | -1.2% | 172,300 |
| 2024/06/05 | 3,420 | 3,485 | 3,380 | 3,465 | +10 | +0.3% | 138,100 |
| 2024/06/04 | 3,495 | 3,520 | 3,445 | 3,455 | -30 | -0.9% | 172,300 |
| 2024/06/03 | 3,385 | 3,510 | 3,385 | 3,485 | +135 | +4% | 196,100 |
| 2024/05/31 | 3,325 | 3,365 | 3,315 | 3,350 | +40 | +1.2% | 211,100 |
| 2024/05/30 | 3,240 | 3,355 | 3,220 | 3,310 | +25 | +0.8% | 166,600 |
| 2024/05/29 | 3,310 | 3,360 | 3,285 | 3,285 | -70 | -2.1% | 160,200 |
| 2024/05/28 | 3,345 | 3,385 | 3,300 | 3,355 | +70 | +2.1% | 229,700 |
| 2024/05/27 | 3,300 | 3,300 | 3,235 | 3,285 | ±0 | ±0% | 162,900 |
| 2024/05/24 | 3,215 | 3,310 | 3,190 | 3,285 | +10 | +0.3% | 192,000 |
| 2024/05/23 | 3,345 | 3,350 | 3,270 | 3,275 | -45 | -1.4% | 132,100 |
| 2024/05/22 | 3,380 | 3,380 | 3,290 | 3,320 | -80 | -2.4% | 204,500 |
| 2024/05/21 | 3,430 | 3,460 | 3,400 | 3,400 | -40 | -1.2% | 148,200 |
| 2024/05/20 | 3,450 | 3,495 | 3,405 | 3,440 | -5 | -0.1% | 197,200 |
| 2024/05/17 | 3,595 | 3,600 | 3,445 | 3,445 | -175 | -4.8% | 238,800 |
| 2024/05/16 | 3,655 | 3,685 | 3,605 | 3,620 | -40 | -1.1% | 197,200 |
| 2024/05/15 | 3,745 | 3,755 | 3,620 | 3,660 | -85 | -2.3% | 287,600 |
| 2024/05/14 | 3,815 | 3,865 | 3,725 | 3,745 | -65 | -1.7% | 361,500 |
| 2024/05/13 | 3,565 | 3,880 | 3,530 | 3,810 | +235 | +6.6% | 1,604,100 |
| 2024/05/10 | 3,610 | 3,620 | 3,555 | 3,575 | -5 | -0.1% | 170,000 |
| 2024/05/09 | 3,590 | 3,610 | 3,550 | 3,580 | ±0 | ±0% | 89,700 |
| 2024/05/08 | 3,555 | 3,615 | 3,550 | 3,580 | -5 | -0.1% | 103,800 |
| 2024/05/07 | 3,580 | 3,615 | 3,575 | 3,585 | +20 | +0.6% | 84,000 |
| 2024/05/02 | 3,630 | 3,630 | 3,565 | 3,565 | -35 | -1% | 111,500 |
| 2024/05/01 | 3,575 | 3,630 | 3,555 | 3,600 | +30 | +0.8% | 176,100 |
| 2024/04/30 | 3,455 | 3,570 | 3,450 | 3,570 | +110 | +3.2% | 215,400 |
| 2024/04/26 | 3,415 | 3,470 | 3,385 | 3,460 | +25 | +0.7% | 134,900 |
| 2024/04/25 | 3,465 | 3,465 | 3,400 | 3,435 | -35 | -1% | 141,200 |
| 2024/04/24 | 3,415 | 3,505 | 3,405 | 3,470 | +15 | +0.4% | 248,100 |
| 2024/04/23 | 3,360 | 3,460 | 3,325 | 3,455 | +105 | +3.1% | 250,700 |
| 2024/04/22 | 3,275 | 3,355 | 3,240 | 3,350 | +130 | +4% | 334,700 |
| 2024/04/19 | 3,120 | 3,230 | 3,095 | 3,220 | +100 | +3.2% | 322,000 |
| 2024/04/18 | 3,085 | 3,265 | 3,075 | 3,120 | +90 | +3% | 538,900 |
| 2024/04/17 | 3,120 | 3,125 | 3,015 | 3,030 | -130 | -4.1% | 303,900 |
| 2024/04/16 | 3,200 | 3,215 | 3,150 | 3,160 | -70 | -2.2% | 196,300 |
101～
150
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
