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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,075 | 2,111 | 2,050 | 2,094 | +30 | +1.5% | 297,300 |
2018/05/30 | 2,091 | 2,123 | 2,037 | 2,064 | -38 | -1.8% | 274,900 |
2018/05/29 | 2,201 | 2,213 | 2,099 | 2,102 | -99 | -4.5% | 215,100 |
2018/05/28 | 2,235 | 2,238 | 2,190 | 2,201 | -25 | -1.1% | 94,100 |
2018/05/25 | 2,272 | 2,297 | 2,216 | 2,226 | -61 | -2.7% | 269,000 |
2018/05/24 | 2,338 | 2,364 | 2,271 | 2,287 | -54 | -2.3% | 174,800 |
2018/05/23 | 2,267 | 2,346 | 2,267 | 2,341 | +85 | +3.8% | 219,600 |
2018/05/22 | 2,171 | 2,256 | 2,161 | 2,256 | +36 | +1.6% | 141,900 |
2018/05/21 | 2,235 | 2,270 | 2,215 | 2,220 | -19 | -0.8% | 130,000 |
2018/05/18 | 2,215 | 2,245 | 2,197 | 2,239 | +50 | +2.3% | 129,000 |
2018/05/17 | 2,114 | 2,208 | 2,097 | 2,189 | +39 | +1.8% | 165,400 |
2018/05/16 | 2,190 | 2,226 | 2,137 | 2,150 | -32 | -1.5% | 177,500 |
2018/05/15 | 2,120 | 2,220 | 2,106 | 2,182 | +73 | +3.5% | 280,800 |
2018/05/14 | 1,968 | 2,272 | 1,950 | 2,109 | +148 | +7.5% | 452,000 |
2018/05/11 | 1,941 | 1,970 | 1,923 | 1,961 | +13 | +0.7% | 82,800 |
2018/05/10 | 1,951 | 1,962 | 1,940 | 1,948 | -3 | -0.2% | 54,200 |
2018/05/09 | 1,952 | 1,980 | 1,935 | 1,951 | -39 | -2% | 115,900 |
2018/05/08 | 1,950 | 2,023 | 1,945 | 1,990 | +71 | +3.7% | 182,300 |
2018/05/07 | 1,900 | 1,927 | 1,893 | 1,919 | +28 | +1.5% | 80,400 |
2018/05/02 | 1,878 | 1,894 | 1,860 | 1,891 | +16 | +0.9% | 70,400 |
2018/05/01 | 1,851 | 1,880 | 1,828 | 1,875 | +26 | +1.4% | 66,600 |
2018/04/27 | 1,880 | 1,880 | 1,840 | 1,849 | -24 | -1.3% | 147,200 |
2018/04/26 | 1,900 | 1,915 | 1,873 | 1,873 | -25 | -1.3% | 93,800 |
2018/04/25 | 1,900 | 1,912 | 1,880 | 1,898 | -2 | -0.1% | 80,900 |
2018/04/24 | 1,888 | 1,911 | 1,881 | 1,900 | +36 | +1.9% | 97,000 |
2018/04/23 | 1,850 | 1,869 | 1,840 | 1,864 | ±0 | ±0% | 48,100 |
2018/04/20 | 1,804 | 1,875 | 1,804 | 1,864 | +30 | +1.6% | 109,800 |
2018/04/19 | 1,830 | 1,839 | 1,807 | 1,834 | +24 | +1.3% | 70,000 |
2018/04/18 | 1,765 | 1,811 | 1,761 | 1,810 | +27 | +1.5% | 68,400 |
2018/04/17 | 1,790 | 1,807 | 1,782 | 1,783 | -12 | -0.7% | 53,200 |
2018/04/16 | 1,770 | 1,798 | 1,766 | 1,795 | +20 | +1.1% | 53,000 |
2018/04/13 | 1,766 | 1,779 | 1,751 | 1,775 | +24 | +1.4% | 76,200 |
2018/04/12 | 1,742 | 1,784 | 1,734 | 1,751 | +20 | +1.2% | 154,700 |
2018/04/11 | 1,754 | 1,759 | 1,702 | 1,731 | -23 | -1.3% | 99,700 |
2018/04/10 | 1,850 | 1,850 | 1,749 | 1,754 | -106 | -5.7% | 246,500 |
2018/04/09 | 1,899 | 1,906 | 1,848 | 1,860 | -38 | -2% | 130,500 |
2018/04/06 | 1,824 | 1,908 | 1,816 | 1,898 | +75 | +4.1% | 355,800 |
2018/04/05 | 1,778 | 1,828 | 1,762 | 1,823 | +75 | +4.3% | 252,400 |
2018/04/04 | 1,665 | 1,752 | 1,665 | 1,748 | +85 | +5.1% | 188,300 |
2018/04/03 | 1,630 | 1,668 | 1,617 | 1,663 | +12 | +0.7% | 86,100 |
2018/04/02 | 1,688 | 1,694 | 1,649 | 1,651 | -28 | -1.7% | 44,600 |
2018/03/30 | 1,690 | 1,697 | 1,651 | 1,679 | -3 | -0.2% | 82,400 |
2018/03/29 | 1,714 | 1,714 | 1,662 | 1,682 | +2 | +0.1% | 91,800 |
2018/03/28 | 1,667 | 1,682 | 1,625 | 1,680 | -10 | -0.6% | 96,600 |
2018/03/27 | 1,645 | 1,696 | 1,645 | 1,690 | +82 | +5.1% | 130,400 |
2018/03/26 | 1,600 | 1,609 | 1,580 | 1,608 | -8 | -0.5% | 81,800 |
2018/03/23 | 1,691 | 1,692 | 1,612 | 1,616 | -93 | -5.4% | 90,700 |
2018/03/22 | 1,698 | 1,710 | 1,684 | 1,709 | +17 | +1% | 51,900 |
2018/03/20 | 1,677 | 1,707 | 1,659 | 1,692 | -3 | -0.2% | 90,700 |
2018/03/19 | 1,663 | 1,695 | 1,661 | 1,695 | +5 | +0.3% | 70,800 |
1551~
1600
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