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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 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 |
| 2017/09/22 | 1,492 | 1,511 | 1,479 | 1,510 | +20 | +1.3% | 114,100 |
| 2017/09/21 | 1,487 | 1,499 | 1,486 | 1,490 | +3 | +0.2% | 91,600 |
| 2017/09/20 | 1,458 | 1,489 | 1,454 | 1,487 | +29 | +2% | 106,600 |
| 2017/09/19 | 1,460 | 1,472 | 1,445 | 1,458 | +16 | +1.1% | 171,200 |
| 2017/09/15 | 1,430 | 1,448 | 1,424 | 1,442 | +12 | +0.8% | 110,300 |
| 2017/09/14 | 1,438 | 1,441 | 1,429 | 1,430 | -6 | -0.4% | 52,300 |
| 2017/09/13 | 1,423 | 1,439 | 1,411 | 1,436 | +22 | +1.6% | 64,300 |
| 2017/09/12 | 1,420 | 1,421 | 1,409 | 1,414 | +7 | +0.5% | 62,300 |
| 2017/09/11 | 1,415 | 1,430 | 1,404 | 1,407 | +14 | +1% | 51,900 |
| 2017/09/08 | 1,402 | 1,407 | 1,387 | 1,393 | -14 | -1% | 110,900 |
| 2017/09/07 | 1,391 | 1,415 | 1,391 | 1,407 | +14 | +1% | 85,700 |
| 2017/09/06 | 1,365 | 1,396 | 1,359 | 1,393 | +24 | +1.8% | 80,100 |
| 2017/09/05 | 1,393 | 1,398 | 1,369 | 1,369 | -24 | -1.7% | 76,800 |
| 2017/09/04 | 1,417 | 1,424 | 1,393 | 1,393 | -25 | -1.8% | 76,200 |
| 2017/09/01 | 1,406 | 1,421 | 1,406 | 1,418 | +9 | +0.6% | 49,600 |
| 2017/08/31 | 1,399 | 1,414 | 1,399 | 1,409 | +3 | +0.2% | 61,400 |
| 2017/08/30 | 1,396 | 1,409 | 1,389 | 1,406 | +16 | +1.2% | 54,100 |
| 2017/08/29 | 1,382 | 1,395 | 1,382 | 1,390 | -3 | -0.2% | 51,500 |
| 2017/08/28 | 1,390 | 1,397 | 1,376 | 1,393 | +2 | +0.1% | 47,500 |
| 2017/08/25 | 1,374 | 1,396 | 1,366 | 1,391 | +17 | +1.2% | 125,500 |
| 2017/08/24 | 1,378 | 1,389 | 1,372 | 1,374 | -4 | -0.3% | 67,600 |
| 2017/08/23 | 1,390 | 1,391 | 1,373 | 1,378 | -1 | -0.1% | 102,000 |
| 2017/08/22 | 1,383 | 1,392 | 1,378 | 1,379 | -4 | -0.3% | 73,700 |
| 2017/08/21 | 1,381 | 1,391 | 1,373 | 1,383 | -5 | -0.4% | 115,700 |
| 2017/08/18 | 1,381 | 1,391 | 1,379 | 1,388 | -13 | -0.9% | 98,400 |
| 2017/08/17 | 1,417 | 1,419 | 1,400 | 1,401 | -22 | -1.5% | 135,700 |
| 2017/08/16 | 1,421 | 1,442 | 1,420 | 1,423 | -6 | -0.4% | 91,200 |
| 2017/08/15 | 1,435 | 1,454 | 1,425 | 1,429 | +9 | +0.6% | 127,200 |
| 2017/08/14 | 1,436 | 1,437 | 1,419 | 1,420 | -29 | -2% | 113,500 |
| 2017/08/10 | 1,428 | 1,455 | 1,428 | 1,449 | +22 | +1.5% | 97,700 |
| 2017/08/09 | 1,451 | 1,457 | 1,420 | 1,427 | -17 | -1.2% | 162,000 |
| 2017/08/08 | 1,449 | 1,449 | 1,432 | 1,444 | -3 | -0.2% | 95,500 |
| 2017/08/07 | 1,456 | 1,460 | 1,441 | 1,447 | ±0 | ±0% | 114,400 |
1701～
1750
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
