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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 1,970 | 1,978 | 1,917 | 1,930 | -93 | -4.6% | 390,000 |
2018/08/09 | 1,994 | 2,036 | 1,990 | 2,023 | +23 | +1.2% | 189,700 |
2018/08/08 | 2,001 | 2,034 | 1,996 | 2,000 | -28 | -1.4% | 202,500 |
2018/08/07 | 2,000 | 2,034 | 1,988 | 2,028 | +9 | +0.4% | 222,400 |
2018/08/06 | 2,089 | 2,089 | 2,013 | 2,019 | -92 | -4.4% | 292,000 |
2018/08/03 | 2,070 | 2,119 | 2,058 | 2,111 | +42 | +2% | 204,600 |
2018/08/02 | 2,150 | 2,155 | 1,996 | 2,069 | -49 | -2.3% | 507,300 |
2018/08/01 | 2,123 | 2,133 | 2,093 | 2,118 | -5 | -0.2% | 205,200 |
2018/07/31 | 2,130 | 2,149 | 2,103 | 2,123 | -30 | -1.4% | 208,400 |
2018/07/30 | 2,120 | 2,164 | 2,109 | 2,153 | +19 | +0.9% | 86,700 |
2018/07/27 | 2,121 | 2,153 | 2,103 | 2,134 | +19 | +0.9% | 83,600 |
2018/07/26 | 2,114 | 2,123 | 2,095 | 2,115 | +44 | +2.1% | 89,400 |
2018/07/25 | 2,089 | 2,113 | 2,065 | 2,071 | -19 | -0.9% | 171,100 |
2018/07/24 | 2,110 | 2,127 | 2,086 | 2,090 | -10 | -0.5% | 131,800 |
2018/07/23 | 2,166 | 2,175 | 2,090 | 2,100 | -54 | -2.5% | 145,600 |
2018/07/20 | 2,130 | 2,160 | 2,122 | 2,154 | +16 | +0.7% | 130,300 |
2018/07/19 | 2,159 | 2,193 | 2,130 | 2,138 | -10 | -0.5% | 131,400 |
2018/07/18 | 2,125 | 2,189 | 2,119 | 2,148 | +58 | +2.8% | 320,400 |
2018/07/17 | 2,047 | 2,129 | 2,038 | 2,090 | +58 | +2.9% | 337,600 |
2018/07/13 | 2,180 | 2,180 | 2,016 | 2,032 | +162 | +8.7% | 615,700 |
2018/07/12 | 1,845 | 1,883 | 1,835 | 1,870 | +38 | +2.1% | 134,300 |
2018/07/11 | 1,827 | 1,845 | 1,808 | 1,832 | -7 | -0.4% | 132,900 |
2018/07/10 | 1,870 | 1,887 | 1,839 | 1,839 | -21 | -1.1% | 126,500 |
2018/07/09 | 1,850 | 1,867 | 1,833 | 1,860 | +24 | +1.3% | 90,100 |
2018/07/06 | 1,843 | 1,866 | 1,832 | 1,836 | -1 | -0.1% | 115,900 |
2018/07/05 | 1,880 | 1,899 | 1,828 | 1,837 | -15 | -0.8% | 146,300 |
2018/07/04 | 1,815 | 1,867 | 1,810 | 1,852 | +33 | +1.8% | 112,800 |
2018/07/03 | 1,862 | 1,888 | 1,808 | 1,819 | -39 | -2.1% | 159,600 |
2018/07/02 | 1,939 | 1,946 | 1,853 | 1,858 | -104 | -5.3% | 131,900 |
2018/06/29 | 1,927 | 1,969 | 1,915 | 1,962 | +46 | +2.4% | 96,500 |
2018/06/28 | 1,922 | 1,941 | 1,904 | 1,916 | -18 | -0.9% | 82,000 |
2018/06/27 | 1,935 | 1,972 | 1,931 | 1,934 | -17 | -0.9% | 148,600 |
2018/06/26 | 1,912 | 1,959 | 1,912 | 1,951 | -1 | -0.1% | 85,800 |
2018/06/25 | 2,000 | 2,019 | 1,950 | 1,952 | -48 | -2.4% | 117,500 |
2018/06/22 | 2,013 | 2,030 | 1,995 | 2,000 | -40 | -2% | 142,000 |
2018/06/21 | 2,041 | 2,077 | 2,033 | 2,040 | -1 | ±0% | 99,300 |
2018/06/20 | 2,057 | 2,079 | 2,025 | 2,041 | -11 | -0.5% | 112,800 |
2018/06/19 | 2,040 | 2,105 | 2,040 | 2,052 | -15 | -0.7% | 113,100 |
2018/06/18 | 2,063 | 2,115 | 2,059 | 2,067 | +1 | ±0% | 88,300 |
2018/06/15 | 2,108 | 2,141 | 2,063 | 2,066 | -36 | -1.7% | 190,100 |
2018/06/14 | 2,120 | 2,141 | 2,101 | 2,102 | -36 | -1.7% | 66,800 |
2018/06/13 | 2,153 | 2,160 | 2,105 | 2,138 | -32 | -1.5% | 83,300 |
2018/06/12 | 2,115 | 2,179 | 2,114 | 2,170 | +63 | +3% | 107,200 |
2018/06/11 | 2,106 | 2,147 | 2,075 | 2,107 | +3 | +0.1% | 184,400 |
2018/06/08 | 2,074 | 2,115 | 2,066 | 2,104 | +30 | +1.4% | 138,000 |
2018/06/07 | 2,020 | 2,089 | 2,014 | 2,074 | +65 | +3.2% | 175,200 |
2018/06/06 | 2,007 | 2,044 | 1,988 | 2,009 | -27 | -1.3% | 165,300 |
2018/06/05 | 2,047 | 2,084 | 2,004 | 2,036 | +9 | +0.4% | 226,400 |
2018/06/04 | 2,080 | 2,088 | 2,013 | 2,027 | -58 | -2.8% | 299,600 |
2018/06/01 | 2,083 | 2,127 | 2,079 | 2,085 | -9 | -0.4% | 128,400 |
1501~
1550
件表示中 / 3553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 | 435,000円 | +2.4% | +8.1% | 0.00% | 26.30倍 | 2.91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 | 84,900円 | +6.3% | +135.0% | 2.12% | 16.79倍 | 0.78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 | 855,100円 | +5.0% | -20.6% | 1.91% | 18.33倍 | 3.85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 | 144,200円 | -2.2% | - | 2.08% | 31.57倍 | 0.61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 | 450,600円 | -2.3% | - | 2.22% | 77.07倍 | 1.16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