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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/18 | 1,475 | 1,482 | 1,452 | 1,463 | -11 | -0.7% | 101,600 |
| 2017/10/17 | 1,500 | 1,503 | 1,469 | 1,474 | -22 | -1.5% | 125,300 |
| 2017/10/16 | 1,526 | 1,530 | 1,488 | 1,496 | -32 | -2.1% | 163,300 |
| 2017/10/13 | 1,526 | 1,544 | 1,526 | 1,528 | -11 | -0.7% | 88,200 |
| 2017/10/12 | 1,522 | 1,550 | 1,512 | 1,539 | +20 | +1.3% | 79,600 |
| 2017/10/11 | 1,519 | 1,523 | 1,506 | 1,519 | +2 | +0.1% | 41,300 |
| 2017/10/10 | 1,504 | 1,532 | 1,504 | 1,517 | -2 | -0.1% | 70,600 |
| 2017/10/06 | 1,526 | 1,540 | 1,512 | 1,519 | -13 | -0.8% | 69,100 |
| 2017/10/05 | 1,528 | 1,538 | 1,523 | 1,532 | +9 | +0.6% | 36,800 |
| 2017/10/04 | 1,530 | 1,532 | 1,516 | 1,523 | -2 | -0.1% | 40,700 |
| 2017/10/03 | 1,539 | 1,541 | 1,516 | 1,525 | -8 | -0.5% | 47,500 |
| 2017/10/02 | 1,545 | 1,549 | 1,527 | 1,533 | -2 | -0.1% | 50,400 |
| 2017/09/29 | 1,547 | 1,549 | 1,505 | 1,535 | -22 | -1.4% | 74,100 |
| 2017/09/28 | 1,530 | 1,585 | 1,529 | 1,557 | +24 | +1.6% | 153,400 |
| 2017/09/27 | 1,525 | 1,537 | 1,512 | 1,533 | +9 | +0.6% | 101,800 |
| 2017/09/26 | 1,496 | 1,528 | 1,487 | 1,524 | +22 | +1.5% | 124,100 |
| 2017/09/25 | 1,510 | 1,524 | 1,496 | 1,502 | -8 | -0.5% | 95,300 |
1701～
1750
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
