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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 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 |
| 2017/04/27 | 1,360 | 1,372 | 1,358 | 1,362 | +3 | +0.2% | 78,000 |
| 2017/04/26 | 1,344 | 1,367 | 1,339 | 1,359 | +26 | +2% | 83,700 |
| 2017/04/25 | 1,328 | 1,345 | 1,326 | 1,333 | +5 | +0.4% | 94,200 |
| 2017/04/24 | 1,324 | 1,339 | 1,319 | 1,328 | +19 | +1.5% | 97,100 |
| 2017/04/21 | 1,320 | 1,322 | 1,302 | 1,309 | -1 | -0.1% | 79,800 |
| 2017/04/20 | 1,314 | 1,322 | 1,303 | 1,310 | ±0 | ±0% | 102,900 |
| 2017/04/19 | 1,286 | 1,324 | 1,286 | 1,310 | +13 | +1% | 142,600 |
| 2017/04/18 | 1,298 | 1,309 | 1,294 | 1,297 | +11 | +0.9% | 60,500 |
| 2017/04/17 | 1,268 | 1,294 | 1,268 | 1,286 | +23 | +1.8% | 83,300 |
| 2017/04/14 | 1,285 | 1,294 | 1,250 | 1,263 | -33 | -2.5% | 128,400 |
| 2017/04/13 | 1,300 | 1,300 | 1,286 | 1,296 | -12 | -0.9% | 69,700 |
| 2017/04/12 | 1,308 | 1,323 | 1,298 | 1,308 | -17 | -1.3% | 92,300 |
| 2017/04/11 | 1,341 | 1,344 | 1,317 | 1,325 | +8 | +0.6% | 100,500 |
| 2017/04/10 | 1,313 | 1,320 | 1,304 | 1,317 | +18 | +1.4% | 71,200 |
| 2017/04/07 | 1,295 | 1,313 | 1,289 | 1,299 | +17 | +1.3% | 79,100 |
| 2017/04/06 | 1,318 | 1,329 | 1,281 | 1,282 | -40 | -3% | 93,600 |
| 2017/04/05 | 1,328 | 1,339 | 1,319 | 1,322 | -6 | -0.5% | 106,800 |
| 2017/04/04 | 1,326 | 1,336 | 1,310 | 1,328 | +2 | +0.2% | 135,700 |
| 2017/04/03 | 1,335 | 1,341 | 1,311 | 1,326 | +5 | +0.4% | 89,300 |
| 2017/03/31 | 1,345 | 1,360 | 1,321 | 1,321 | -24 | -1.8% | 142,400 |
| 2017/03/30 | 1,360 | 1,369 | 1,339 | 1,345 | -21 | -1.5% | 58,700 |
| 2017/03/29 | 1,361 | 1,375 | 1,360 | 1,366 | -13 | -0.9% | 69,900 |
| 2017/03/28 | 1,364 | 1,383 | 1,363 | 1,379 | +30 | +2.2% | 87,300 |
| 2017/03/27 | 1,345 | 1,350 | 1,331 | 1,349 | -14 | -1% | 54,100 |
| 2017/03/24 | 1,353 | 1,364 | 1,334 | 1,363 | +10 | +0.7% | 86,400 |
| 2017/03/23 | 1,342 | 1,365 | 1,334 | 1,353 | +10 | +0.7% | 114,800 |
| 2017/03/22 | 1,350 | 1,350 | 1,328 | 1,343 | -20 | -1.5% | 125,500 |
| 2017/03/21 | 1,360 | 1,404 | 1,359 | 1,363 | +2 | +0.1% | 161,900 |
| 2017/03/17 | 1,360 | 1,366 | 1,342 | 1,361 | +1 | +0.1% | 66,700 |
| 2017/03/16 | 1,333 | 1,364 | 1,330 | 1,360 | +9 | +0.7% | 106,600 |
| 2017/03/15 | 1,340 | 1,352 | 1,320 | 1,351 | +9 | +0.7% | 92,700 |
| 2017/03/14 | 1,346 | 1,351 | 1,333 | 1,342 | -4 | -0.3% | 86,300 |
| 2017/03/13 | 1,342 | 1,354 | 1,336 | 1,346 | +3 | +0.2% | 50,500 |
1801～
1850
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
