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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/04 | 1,457 | 1,466 | 1,443 | 1,447 | -10 | -0.7% | 168,500 |
| 2017/08/03 | 1,491 | 1,493 | 1,435 | 1,457 | -66 | -4.3% | 440,800 |
| 2017/08/02 | 1,476 | 1,525 | 1,435 | 1,523 | -116 | -7.1% | 770,200 |
| 2017/08/01 | 1,619 | 1,639 | 1,610 | 1,639 | +37 | +2.3% | 102,800 |
| 2017/07/31 | 1,601 | 1,615 | 1,588 | 1,602 | -5 | -0.3% | 117,200 |
| 2017/07/28 | 1,605 | 1,614 | 1,596 | 1,607 | +1 | +0.1% | 195,400 |
| 2017/07/27 | 1,615 | 1,625 | 1,601 | 1,606 | +6 | +0.4% | 135,900 |
| 2017/07/26 | 1,626 | 1,635 | 1,593 | 1,600 | -15 | -0.9% | 186,600 |
| 2017/07/25 | 1,622 | 1,643 | 1,613 | 1,615 | -7 | -0.4% | 165,800 |
| 2017/07/24 | 1,591 | 1,622 | 1,579 | 1,622 | +11 | +0.7% | 146,300 |
| 2017/07/21 | 1,611 | 1,617 | 1,601 | 1,611 | -6 | -0.4% | 82,500 |
| 2017/07/20 | 1,618 | 1,631 | 1,612 | 1,617 | +1 | +0.1% | 103,100 |
| 2017/07/19 | 1,620 | 1,629 | 1,603 | 1,616 | -4 | -0.2% | 295,300 |
| 2017/07/18 | 1,592 | 1,626 | 1,592 | 1,620 | +44 | +2.8% | 367,700 |
| 2017/07/14 | 1,550 | 1,599 | 1,550 | 1,576 | +40 | +2.6% | 252,800 |
| 2017/07/13 | 1,538 | 1,545 | 1,528 | 1,536 | -5 | -0.3% | 80,000 |
| 2017/07/12 | 1,540 | 1,554 | 1,536 | 1,541 | -10 | -0.6% | 87,900 |
1751～
1800
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
