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 |
---|---|---|---|---|---|---|---|
2017/12/29 | 1,915 | 1,949 | 1,896 | 1,947 | +33 | +1.7% | 145,100 |
2017/12/28 | 1,917 | 1,933 | 1,909 | 1,914 | ±0 | ±0% | 120,400 |
2017/12/27 | 1,889 | 1,915 | 1,885 | 1,914 | +13 | +0.7% | 141,600 |
2017/12/26 | 1,919 | 1,925 | 1,899 | 1,901 | -18 | -0.9% | 93,200 |
2017/12/25 | 1,912 | 1,920 | 1,899 | 1,919 | -6 | -0.3% | 84,500 |
2017/12/22 | 1,922 | 1,942 | 1,917 | 1,925 | +8 | +0.4% | 173,000 |
2017/12/21 | 1,906 | 1,925 | 1,882 | 1,917 | +6 | +0.3% | 158,600 |
2017/12/20 | 1,905 | 1,918 | 1,892 | 1,911 | ±0 | ±0% | 106,700 |
2017/12/19 | 1,937 | 1,943 | 1,903 | 1,911 | -23 | -1.2% | 154,400 |
2017/12/18 | 1,923 | 1,941 | 1,912 | 1,934 | +30 | +1.6% | 256,800 |
2017/12/15 | 1,877 | 1,917 | 1,872 | 1,904 | +28 | +1.5% | 241,000 |
2017/12/14 | 1,875 | 1,880 | 1,856 | 1,876 | -7 | -0.4% | 126,400 |
2017/12/13 | 1,880 | 1,890 | 1,868 | 1,883 | +2 | +0.1% | 120,800 |
2017/12/12 | 1,875 | 1,913 | 1,867 | 1,881 | +15 | +0.8% | 249,000 |
2017/12/11 | 1,865 | 1,883 | 1,843 | 1,866 | +25 | +1.4% | 315,700 |
2017/12/08 | 1,816 | 1,851 | 1,815 | 1,841 | +12 | +0.7% | 210,800 |
2017/12/07 | 1,802 | 1,848 | 1,797 | 1,829 | +36 | +2% | 322,500 |
2017/12/06 | 1,778 | 1,810 | 1,778 | 1,793 | +7 | +0.4% | 233,200 |
2017/12/05 | 1,728 | 1,793 | 1,711 | 1,786 | +58 | +3.4% | 234,800 |
2017/12/04 | 1,664 | 1,754 | 1,664 | 1,728 | +68 | +4.1% | 477,800 |
2017/12/01 | 1,648 | 1,663 | 1,630 | 1,660 | +4 | +0.2% | 94,500 |
2017/11/30 | 1,632 | 1,669 | 1,620 | 1,656 | +8 | +0.5% | 233,300 |
2017/11/29 | 1,656 | 1,686 | 1,635 | 1,648 | +32 | +2% | 290,100 |
2017/11/28 | 1,560 | 1,632 | 1,556 | 1,616 | +92 | +6% | 425,100 |
2017/11/27 | 1,530 | 1,540 | 1,514 | 1,524 | -6 | -0.4% | 112,500 |
2017/11/24 | 1,465 | 1,535 | 1,465 | 1,530 | +47 | +3.2% | 131,800 |
2017/11/22 | 1,462 | 1,512 | 1,458 | 1,483 | +44 | +3.1% | 288,600 |
2017/11/21 | 1,437 | 1,458 | 1,430 | 1,439 | +5 | +0.3% | 117,400 |
2017/11/20 | 1,415 | 1,438 | 1,412 | 1,434 | +7 | +0.5% | 77,400 |
2017/11/17 | 1,450 | 1,451 | 1,426 | 1,427 | -10 | -0.7% | 103,200 |
2017/11/16 | 1,441 | 1,447 | 1,431 | 1,437 | -3 | -0.2% | 82,500 |
2017/11/15 | 1,477 | 1,485 | 1,433 | 1,440 | -33 | -2.2% | 130,200 |
2017/11/14 | 1,473 | 1,483 | 1,469 | 1,473 | +2 | +0.1% | 64,000 |
2017/11/13 | 1,490 | 1,490 | 1,468 | 1,471 | -22 | -1.5% | 60,100 |
2017/11/10 | 1,509 | 1,532 | 1,489 | 1,493 | -43 | -2.8% | 172,800 |
2017/11/09 | 1,544 | 1,569 | 1,523 | 1,536 | -12 | -0.8% | 173,000 |
2017/11/08 | 1,544 | 1,553 | 1,530 | 1,548 | -8 | -0.5% | 79,500 |
2017/11/07 | 1,527 | 1,563 | 1,520 | 1,556 | +2 | +0.1% | 122,600 |
2017/11/06 | 1,584 | 1,586 | 1,523 | 1,554 | -30 | -1.9% | 95,500 |
2017/11/02 | 1,584 | 1,591 | 1,560 | 1,584 | -3 | -0.2% | 130,400 |
2017/11/01 | 1,565 | 1,594 | 1,539 | 1,587 | +13 | +0.8% | 318,500 |
2017/10/31 | 1,545 | 1,598 | 1,521 | 1,574 | +55 | +3.6% | 434,200 |
2017/10/30 | 1,452 | 1,551 | 1,431 | 1,519 | +74 | +5.1% | 881,900 |
2017/10/27 | 1,461 | 1,466 | 1,445 | 1,445 | -5 | -0.3% | 159,600 |
2017/10/26 | 1,451 | 1,468 | 1,449 | 1,450 | -3 | -0.2% | 109,500 |
2017/10/25 | 1,468 | 1,476 | 1,445 | 1,453 | -25 | -1.7% | 181,600 |
2017/10/24 | 1,470 | 1,484 | 1,467 | 1,478 | +7 | +0.5% | 179,300 |
2017/10/23 | 1,477 | 1,483 | 1,469 | 1,471 | ±0 | ±0% | 167,500 |
2017/10/20 | 1,467 | 1,482 | 1,461 | 1,471 | +1 | +0.1% | 63,500 |
2017/10/19 | 1,475 | 1,483 | 1,462 | 1,470 | +7 | +0.5% | 91,600 |
1651~
1700
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