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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,234 | 1,269 | 1,234 | 1,261 | +37 | +3% | 83,100 |
| 2017/02/14 | 1,229 | 1,240 | 1,217 | 1,224 | -12 | -1% | 85,900 |
| 2017/02/13 | 1,237 | 1,244 | 1,220 | 1,236 | +24 | +2% | 91,300 |
| 2017/02/10 | 1,204 | 1,226 | 1,202 | 1,212 | +31 | +2.6% | 107,000 |
| 2017/02/09 | 1,190 | 1,192 | 1,166 | 1,181 | -12 | -1% | 97,300 |
| 2017/02/08 | 1,193 | 1,199 | 1,171 | 1,193 | +4 | +0.3% | 111,900 |
| 2017/02/07 | 1,224 | 1,224 | 1,187 | 1,189 | -43 | -3.5% | 128,900 |
| 2017/02/06 | 1,272 | 1,272 | 1,226 | 1,232 | -20 | -1.6% | 71,900 |
| 2017/02/03 | 1,251 | 1,267 | 1,239 | 1,252 | -8 | -0.6% | 198,700 |
| 2017/02/02 | 1,260 | 1,295 | 1,255 | 1,260 | -39 | -3% | 144,000 |
| 2017/02/01 | 1,269 | 1,306 | 1,253 | 1,299 | +15 | +1.2% | 84,700 |
| 2017/01/31 | 1,289 | 1,293 | 1,276 | 1,284 | -26 | -2% | 65,500 |
| 2017/01/30 | 1,304 | 1,316 | 1,293 | 1,310 | +1 | +0.1% | 51,000 |
| 2017/01/27 | 1,336 | 1,339 | 1,307 | 1,309 | -24 | -1.8% | 87,200 |
| 2017/01/26 | 1,318 | 1,336 | 1,311 | 1,333 | +22 | +1.7% | 84,500 |
| 2017/01/25 | 1,317 | 1,319 | 1,298 | 1,311 | +8 | +0.6% | 109,500 |
| 2017/01/24 | 1,284 | 1,308 | 1,276 | 1,303 | +12 | +0.9% | 125,400 |
| 2017/01/23 | 1,308 | 1,319 | 1,282 | 1,291 | -44 | -3.3% | 139,000 |
| 2017/01/20 | 1,322 | 1,349 | 1,311 | 1,335 | +15 | +1.1% | 88,900 |
| 2017/01/19 | 1,321 | 1,334 | 1,308 | 1,320 | +15 | +1.1% | 80,800 |
| 2017/01/18 | 1,314 | 1,314 | 1,288 | 1,305 | ±0 | ±0% | 80,200 |
| 2017/01/17 | 1,341 | 1,344 | 1,305 | 1,305 | -41 | -3% | 70,500 |
| 2017/01/16 | 1,322 | 1,354 | 1,316 | 1,346 | +24 | +1.8% | 134,200 |
| 2017/01/13 | 1,300 | 1,341 | 1,298 | 1,322 | +12 | +0.9% | 143,800 |
| 2017/01/12 | 1,337 | 1,344 | 1,294 | 1,310 | -32 | -2.4% | 124,500 |
| 2017/01/11 | 1,358 | 1,358 | 1,336 | 1,342 | -15 | -1.1% | 116,300 |
| 2017/01/10 | 1,381 | 1,381 | 1,333 | 1,357 | -25 | -1.8% | 129,000 |
| 2017/01/06 | 1,383 | 1,393 | 1,372 | 1,382 | -1 | -0.1% | 62,300 |
| 2017/01/05 | 1,395 | 1,404 | 1,374 | 1,383 | -11 | -0.8% | 121,100 |
| 2017/01/04 | 1,361 | 1,412 | 1,360 | 1,394 | +48 | +3.6% | 136,900 |
| 2016/12/30 | 1,353 | 1,364 | 1,340 | 1,346 | -13 | -1% | 74,500 |
| 2016/12/29 | 1,380 | 1,380 | 1,342 | 1,359 | -33 | -2.4% | 156,700 |
| 2016/12/28 | 1,343 | 1,396 | 1,338 | 1,392 | +49 | +3.6% | 113,700 |
| 2016/12/27 | 1,325 | 1,348 | 1,325 | 1,343 | +13 | +1% | 49,900 |
| 2016/12/26 | 1,347 | 1,347 | 1,324 | 1,330 | -3 | -0.2% | 59,500 |
| 2016/12/22 | 1,337 | 1,347 | 1,321 | 1,333 | -4 | -0.3% | 90,500 |
| 2016/12/21 | 1,371 | 1,371 | 1,336 | 1,337 | -32 | -2.3% | 57,900 |
| 2016/12/20 | 1,360 | 1,372 | 1,352 | 1,369 | +2 | +0.1% | 69,600 |
| 2016/12/19 | 1,374 | 1,377 | 1,350 | 1,367 | +10 | +0.7% | 111,900 |
| 2016/12/16 | 1,361 | 1,374 | 1,355 | 1,357 | +15 | +1.1% | 83,200 |
| 2016/12/15 | 1,330 | 1,354 | 1,328 | 1,342 | +17 | +1.3% | 106,600 |
| 2016/12/14 | 1,336 | 1,345 | 1,324 | 1,325 | -5 | -0.4% | 61,500 |
| 2016/12/13 | 1,327 | 1,333 | 1,309 | 1,330 | ±0 | ±0% | 105,300 |
| 2016/12/12 | 1,325 | 1,338 | 1,304 | 1,330 | -18 | -1.3% | 138,800 |
| 2016/12/09 | 1,321 | 1,352 | 1,306 | 1,348 | +28 | +2.1% | 187,200 |
| 2016/12/08 | 1,323 | 1,323 | 1,300 | 1,320 | +27 | +2.1% | 125,100 |
| 2016/12/07 | 1,290 | 1,304 | 1,275 | 1,293 | +15 | +1.2% | 115,900 |
| 2016/12/06 | 1,264 | 1,285 | 1,264 | 1,278 | +24 | +1.9% | 187,100 |
| 2016/12/05 | 1,258 | 1,264 | 1,233 | 1,254 | -4 | -0.3% | 137,000 |
| 2016/12/02 | 1,256 | 1,271 | 1,251 | 1,258 | -6 | -0.5% | 94,400 |
1901～
1950
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
