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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,510 | 1,558 | 1,510 | 1,551 | +44 | +2.9% | 144,100 |
| 2017/07/10 | 1,520 | 1,520 | 1,494 | 1,507 | +14 | +0.9% | 123,300 |
| 2017/07/07 | 1,496 | 1,514 | 1,493 | 1,493 | -22 | -1.5% | 76,200 |
| 2017/07/06 | 1,504 | 1,520 | 1,502 | 1,515 | ±0 | ±0% | 53,000 |
| 2017/07/05 | 1,490 | 1,519 | 1,490 | 1,515 | +12 | +0.8% | 60,700 |
| 2017/07/04 | 1,538 | 1,540 | 1,502 | 1,503 | -16 | -1.1% | 72,700 |
| 2017/07/03 | 1,510 | 1,529 | 1,510 | 1,519 | -1 | -0.1% | 82,800 |
| 2017/06/30 | 1,508 | 1,524 | 1,500 | 1,520 | -3 | -0.2% | 114,400 |
| 2017/06/29 | 1,530 | 1,533 | 1,515 | 1,523 | +10 | +0.7% | 77,400 |
| 2017/06/28 | 1,524 | 1,530 | 1,513 | 1,513 | -12 | -0.8% | 71,700 |
| 2017/06/27 | 1,527 | 1,532 | 1,518 | 1,525 | -10 | -0.7% | 67,700 |
| 2017/06/26 | 1,510 | 1,544 | 1,510 | 1,535 | +25 | +1.7% | 117,100 |
| 2017/06/23 | 1,515 | 1,518 | 1,502 | 1,510 | -5 | -0.3% | 116,700 |
| 2017/06/22 | 1,518 | 1,530 | 1,514 | 1,515 | +8 | +0.5% | 111,400 |
| 2017/06/21 | 1,503 | 1,517 | 1,488 | 1,507 | -11 | -0.7% | 143,600 |
| 2017/06/20 | 1,519 | 1,527 | 1,509 | 1,518 | -1 | -0.1% | 135,200 |
| 2017/06/19 | 1,471 | 1,522 | 1,471 | 1,519 | +44 | +3% | 179,500 |
| 2017/06/16 | 1,479 | 1,493 | 1,468 | 1,475 | +19 | +1.3% | 366,200 |
| 2017/06/15 | 1,444 | 1,470 | 1,438 | 1,456 | +12 | +0.8% | 161,100 |
| 2017/06/14 | 1,445 | 1,468 | 1,441 | 1,444 | +24 | +1.7% | 206,600 |
| 2017/06/13 | 1,400 | 1,437 | 1,400 | 1,420 | +20 | +1.4% | 227,400 |
| 2017/06/12 | 1,397 | 1,411 | 1,381 | 1,400 | +6 | +0.4% | 97,500 |
| 2017/06/09 | 1,383 | 1,402 | 1,383 | 1,394 | +3 | +0.2% | 101,600 |
| 2017/06/08 | 1,400 | 1,401 | 1,383 | 1,391 | +3 | +0.2% | 89,200 |
| 2017/06/07 | 1,357 | 1,390 | 1,356 | 1,388 | +16 | +1.2% | 121,200 |
| 2017/06/06 | 1,401 | 1,408 | 1,368 | 1,372 | -32 | -2.3% | 115,400 |
| 2017/06/05 | 1,391 | 1,411 | 1,379 | 1,404 | -7 | -0.5% | 72,100 |
| 2017/06/02 | 1,380 | 1,413 | 1,379 | 1,411 | +35 | +2.5% | 91,500 |
| 2017/06/01 | 1,360 | 1,379 | 1,353 | 1,376 | +31 | +2.3% | 50,100 |
| 2017/05/31 | 1,364 | 1,364 | 1,344 | 1,345 | -10 | -0.7% | 91,600 |
| 2017/05/30 | 1,342 | 1,364 | 1,333 | 1,355 | +2 | +0.1% | 94,900 |
| 2017/05/29 | 1,351 | 1,364 | 1,346 | 1,353 | -1 | -0.1% | 80,100 |
| 2017/05/26 | 1,363 | 1,369 | 1,342 | 1,354 | -14 | -1% | 79,700 |
| 2017/05/25 | 1,358 | 1,383 | 1,358 | 1,368 | +10 | +0.7% | 69,900 |
| 2017/05/24 | 1,374 | 1,386 | 1,356 | 1,358 | +14 | +1% | 78,100 |
| 2017/05/23 | 1,350 | 1,368 | 1,339 | 1,344 | -15 | -1.1% | 72,800 |
| 2017/05/22 | 1,359 | 1,362 | 1,347 | 1,359 | ±0 | ±0% | 54,600 |
| 2017/05/19 | 1,367 | 1,375 | 1,349 | 1,359 | -4 | -0.3% | 101,100 |
| 2017/05/18 | 1,374 | 1,383 | 1,360 | 1,363 | -34 | -2.4% | 113,400 |
| 2017/05/17 | 1,390 | 1,402 | 1,382 | 1,397 | -4 | -0.3% | 103,000 |
| 2017/05/16 | 1,405 | 1,422 | 1,393 | 1,401 | -2 | -0.1% | 140,500 |
| 2017/05/15 | 1,395 | 1,429 | 1,392 | 1,403 | +8 | +0.6% | 167,900 |
| 2017/05/12 | 1,390 | 1,432 | 1,333 | 1,395 | ±0 | ±0% | 253,100 |
| 2017/05/11 | 1,367 | 1,399 | 1,363 | 1,395 | +14 | +1% | 76,000 |
| 2017/05/10 | 1,393 | 1,401 | 1,381 | 1,381 | -12 | -0.9% | 96,300 |
| 2017/05/09 | 1,404 | 1,406 | 1,385 | 1,393 | -17 | -1.2% | 79,800 |
| 2017/05/08 | 1,375 | 1,427 | 1,373 | 1,410 | +48 | +3.5% | 229,100 |
| 2017/05/02 | 1,352 | 1,380 | 1,352 | 1,362 | +17 | +1.3% | 127,700 |
| 2017/05/01 | 1,351 | 1,351 | 1,333 | 1,345 | -8 | -0.6% | 115,300 |
| 2017/04/28 | 1,356 | 1,360 | 1,348 | 1,353 | -9 | -0.7% | 64,800 |
1801～
1850
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
