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 |
---|---|---|---|---|---|---|---|
2024/04/12 | 3,285 | 3,300 | 3,230 | 3,240 | -40 | -1.2% | 200,200 |
2024/04/11 | 3,280 | 3,295 | 3,255 | 3,280 | -40 | -1.2% | 190,800 |
2024/04/10 | 3,330 | 3,360 | 3,295 | 3,320 | -20 | -0.6% | 167,700 |
2024/04/09 | 3,345 | 3,380 | 3,330 | 3,340 | +5 | +0.1% | 133,700 |
2024/04/08 | 3,370 | 3,395 | 3,325 | 3,335 | -60 | -1.8% | 218,100 |
2024/04/05 | 3,365 | 3,425 | 3,320 | 3,395 | +55 | +1.6% | 389,400 |
2024/04/04 | 3,445 | 3,470 | 3,315 | 3,340 | -110 | -3.2% | 907,500 |
2024/04/03 | 3,440 | 3,480 | 3,430 | 3,450 | +50 | +1.5% | 564,200 |
2024/04/02 | 3,405 | 3,440 | 3,375 | 3,400 | -25 | -0.7% | 546,500 |
2024/04/01 | 3,440 | 3,470 | 3,425 | 3,425 | -30 | -0.9% | 215,900 |
2024/03/29 | 3,405 | 3,510 | 3,405 | 3,455 | +55 | +1.6% | 300,800 |
2024/03/28 | 3,420 | 3,480 | 3,390 | 3,400 | -70 | -2% | 223,700 |
2024/03/27 | 3,400 | 3,505 | 3,390 | 3,470 | +55 | +1.6% | 327,600 |
2024/03/26 | 3,450 | 3,460 | 3,390 | 3,415 | -40 | -1.2% | 244,500 |
2024/03/25 | 3,480 | 3,515 | 3,455 | 3,455 | -50 | -1.4% | 219,000 |
2024/03/22 | 3,530 | 3,530 | 3,465 | 3,505 | +20 | +0.6% | 288,900 |
2024/03/21 | 3,640 | 3,660 | 3,420 | 3,485 | -135 | -3.7% | 635,100 |
2024/03/19 | 3,665 | 3,670 | 3,610 | 3,620 | -20 | -0.5% | 117,900 |
2024/03/18 | 3,585 | 3,660 | 3,550 | 3,640 | +50 | +1.4% | 225,100 |
2024/03/15 | 3,600 | 3,620 | 3,560 | 3,590 | -10 | -0.3% | 213,700 |
2024/03/14 | 3,455 | 3,610 | 3,455 | 3,600 | +150 | +4.3% | 308,600 |
2024/03/13 | 3,495 | 3,520 | 3,430 | 3,450 | -20 | -0.6% | 158,200 |
2024/03/12 | 3,460 | 3,480 | 3,440 | 3,470 | +5 | +0.1% | 171,600 |
2024/03/11 | 3,405 | 3,520 | 3,400 | 3,465 | +25 | +0.7% | 216,400 |
2024/03/08 | 3,450 | 3,485 | 3,435 | 3,440 | -20 | -0.6% | 217,300 |
2024/03/07 | 3,450 | 3,465 | 3,430 | 3,460 | +10 | +0.3% | 158,700 |
2024/03/06 | 3,355 | 3,470 | 3,355 | 3,450 | +60 | +1.8% | 226,300 |
2024/03/05 | 3,365 | 3,420 | 3,360 | 3,390 | +15 | +0.4% | 215,100 |
2024/03/04 | 3,410 | 3,410 | 3,355 | 3,375 | -5 | -0.1% | 235,900 |
2024/03/01 | 3,385 | 3,400 | 3,360 | 3,380 | +10 | +0.3% | 253,100 |
2024/02/29 | 3,350 | 3,420 | 3,325 | 3,370 | +20 | +0.6% | 418,500 |
2024/02/28 | 3,300 | 3,365 | 3,285 | 3,350 | +70 | +2.1% | 394,600 |
2024/02/27 | 3,200 | 3,285 | 3,200 | 3,280 | +80 | +2.5% | 236,400 |
2024/02/26 | 3,220 | 3,240 | 3,190 | 3,200 | -10 | -0.3% | 280,300 |
2024/02/22 | 3,280 | 3,280 | 3,190 | 3,210 | ±0 | ±0% | 183,400 |
2024/02/21 | 3,150 | 3,220 | 3,120 | 3,210 | +15 | +0.5% | 286,500 |
2024/02/20 | 3,195 | 3,200 | 3,145 | 3,195 | -5 | -0.2% | 149,500 |
2024/02/19 | 3,220 | 3,245 | 3,185 | 3,200 | -25 | -0.8% | 146,400 |
2024/02/16 | 3,090 | 3,230 | 3,085 | 3,225 | +140 | +4.5% | 392,300 |
2024/02/15 | 3,170 | 3,170 | 3,060 | 3,085 | -80 | -2.5% | 264,200 |
2024/02/14 | 3,215 | 3,220 | 3,130 | 3,165 | -95 | -2.9% | 305,100 |
2024/02/13 | 3,240 | 3,275 | 3,195 | 3,260 | +80 | +2.5% | 279,600 |
2024/02/09 | 3,205 | 3,265 | 3,175 | 3,180 | -20 | -0.6% | 243,600 |
2024/02/08 | 3,290 | 3,290 | 3,185 | 3,200 | -100 | -3% | 242,000 |
2024/02/07 | 3,300 | 3,335 | 3,190 | 3,300 | -25 | -0.8% | 443,300 |
2024/02/06 | 3,290 | 3,350 | 3,245 | 3,325 | -175 | -5% | 1,071,300 |
2024/02/05 | 3,430 | 3,510 | 3,410 | 3,500 | +95 | +2.8% | 348,900 |
2024/02/02 | 3,455 | 3,470 | 3,405 | 3,405 | -40 | -1.2% | 143,800 |
2024/02/01 | 3,380 | 3,485 | 3,365 | 3,445 | +5 | +0.1% | 280,900 |
2024/01/31 | 3,465 | 3,465 | 3,380 | 3,440 | -40 | -1.1% | 439,500 |
151~
200
件表示中 / 3585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 | 433,000円 | +2.4% | +8.1% | 0.00% | 26.18倍 | 2.69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 | 92,100円 | +5.1% | +135.0% | 1.95% | 16.76倍 | 0.86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 | 850,500円 | +5.0% | -20.6% | 1.92% | 18.09倍 | 3.66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 | 132,900円 | -2.2% | - | 3.76% | 10.24倍 | 0.73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 | 465,000円 | -3.3% | - | 2.15% | 55.44倍 | 1.21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