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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 1,709 | 1,709 | 1,669 | 1,690 | -19 | -1.1% | 133,200 |
2018/03/15 | 1,730 | 1,752 | 1,694 | 1,709 | +4 | +0.2% | 79,700 |
2018/03/14 | 1,683 | 1,716 | 1,672 | 1,705 | +22 | +1.3% | 101,000 |
2018/03/13 | 1,644 | 1,690 | 1,635 | 1,683 | +40 | +2.4% | 171,100 |
2018/03/12 | 1,658 | 1,659 | 1,631 | 1,643 | -8 | -0.5% | 90,200 |
2018/03/09 | 1,691 | 1,703 | 1,648 | 1,651 | -7 | -0.4% | 115,400 |
2018/03/08 | 1,698 | 1,705 | 1,648 | 1,658 | -20 | -1.2% | 41,000 |
2018/03/07 | 1,700 | 1,717 | 1,674 | 1,678 | -28 | -1.6% | 72,700 |
2018/03/06 | 1,662 | 1,721 | 1,662 | 1,706 | +50 | +3% | 100,500 |
2018/03/05 | 1,664 | 1,680 | 1,652 | 1,656 | -9 | -0.5% | 94,500 |
2018/03/02 | 1,642 | 1,678 | 1,642 | 1,665 | +5 | +0.3% | 93,500 |
2018/03/01 | 1,686 | 1,686 | 1,656 | 1,660 | -32 | -1.9% | 94,500 |
2018/02/28 | 1,710 | 1,710 | 1,692 | 1,692 | -19 | -1.1% | 118,900 |
2018/02/27 | 1,720 | 1,734 | 1,707 | 1,711 | +2 | +0.1% | 84,400 |
2018/02/26 | 1,727 | 1,733 | 1,708 | 1,709 | -15 | -0.9% | 60,000 |
2018/02/23 | 1,740 | 1,740 | 1,712 | 1,724 | -16 | -0.9% | 84,900 |
2018/02/22 | 1,708 | 1,745 | 1,707 | 1,740 | -8 | -0.5% | 82,100 |
2018/02/21 | 1,747 | 1,769 | 1,727 | 1,748 | +6 | +0.3% | 82,100 |
2018/02/20 | 1,730 | 1,754 | 1,710 | 1,742 | +11 | +0.6% | 89,600 |
2018/02/19 | 1,720 | 1,740 | 1,703 | 1,731 | +22 | +1.3% | 110,500 |
2018/02/16 | 1,696 | 1,733 | 1,696 | 1,709 | +21 | +1.2% | 117,800 |
2018/02/15 | 1,687 | 1,713 | 1,679 | 1,688 | -11 | -0.6% | 106,000 |
2018/02/14 | 1,687 | 1,718 | 1,684 | 1,699 | +15 | +0.9% | 140,000 |
2018/02/13 | 1,730 | 1,730 | 1,679 | 1,684 | -44 | -2.5% | 212,700 |
2018/02/09 | 1,651 | 1,730 | 1,651 | 1,728 | +4 | +0.2% | 234,000 |
2018/02/08 | 1,640 | 1,740 | 1,640 | 1,724 | +110 | +6.8% | 358,200 |
2018/02/07 | 1,711 | 1,733 | 1,613 | 1,614 | -217 | -11.9% | 650,000 |
2018/02/06 | 1,900 | 1,912 | 1,798 | 1,831 | -97 | -5% | 243,900 |
2018/02/05 | 1,970 | 1,984 | 1,919 | 1,928 | -57 | -2.9% | 176,600 |
2018/02/02 | 1,981 | 2,001 | 1,968 | 1,985 | -25 | -1.2% | 128,800 |
2018/02/01 | 1,995 | 2,026 | 1,992 | 2,010 | +27 | +1.4% | 109,100 |
2018/01/31 | 2,020 | 2,050 | 1,983 | 1,983 | -38 | -1.9% | 142,000 |
2018/01/30 | 2,045 | 2,062 | 2,021 | 2,021 | -7 | -0.3% | 186,500 |
2018/01/29 | 1,983 | 2,052 | 1,979 | 2,028 | +40 | +2% | 156,500 |
2018/01/26 | 1,961 | 2,031 | 1,958 | 1,988 | +30 | +1.5% | 156,800 |
2018/01/25 | 1,965 | 1,985 | 1,952 | 1,958 | -23 | -1.2% | 81,300 |
2018/01/24 | 1,985 | 2,020 | 1,981 | 1,981 | -10 | -0.5% | 94,000 |
2018/01/23 | 1,966 | 2,007 | 1,966 | 1,991 | +16 | +0.8% | 51,500 |
2018/01/22 | 1,969 | 1,984 | 1,960 | 1,975 | +6 | +0.3% | 72,800 |
2018/01/19 | 1,969 | 1,998 | 1,966 | 1,969 | +9 | +0.5% | 118,700 |
2018/01/18 | 2,010 | 2,010 | 1,958 | 1,960 | -27 | -1.4% | 103,000 |
2018/01/17 | 1,975 | 2,004 | 1,962 | 1,987 | -3 | -0.2% | 73,800 |
2018/01/16 | 2,017 | 2,017 | 1,982 | 1,990 | -29 | -1.4% | 88,600 |
2018/01/15 | 1,963 | 2,023 | 1,954 | 2,019 | +66 | +3.4% | 143,600 |
2018/01/12 | 1,960 | 1,984 | 1,952 | 1,953 | -11 | -0.6% | 132,900 |
2018/01/11 | 1,975 | 1,976 | 1,953 | 1,964 | -24 | -1.2% | 95,700 |
2018/01/10 | 2,011 | 2,018 | 1,988 | 1,988 | -27 | -1.3% | 88,900 |
2018/01/09 | 2,025 | 2,038 | 1,998 | 2,015 | +2 | +0.1% | 190,900 |
2018/01/05 | 1,992 | 2,017 | 1,959 | 2,013 | +28 | +1.4% | 266,400 |
2018/01/04 | 1,953 | 1,985 | 1,947 | 1,985 | +38 | +2% | 175,000 |
1601~
1650
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