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 |
---|---|---|---|---|---|---|---|
2016/10/13 | 1,344 | 1,347 | 1,324 | 1,343 | +7 | +0.5% | 62,900 |
2016/10/12 | 1,315 | 1,348 | 1,303 | 1,336 | +4 | +0.3% | 78,000 |
2016/10/11 | 1,334 | 1,349 | 1,323 | 1,332 | -6 | -0.4% | 75,900 |
2016/10/07 | 1,332 | 1,346 | 1,322 | 1,338 | -9 | -0.7% | 115,400 |
2016/10/06 | 1,342 | 1,368 | 1,342 | 1,347 | +11 | +0.8% | 140,400 |
2016/10/05 | 1,335 | 1,343 | 1,323 | 1,336 | +2 | +0.1% | 106,500 |
2016/10/04 | 1,339 | 1,347 | 1,326 | 1,334 | +10 | +0.8% | 102,200 |
2016/10/03 | 1,330 | 1,348 | 1,310 | 1,324 | +23 | +1.8% | 115,800 |
2016/09/30 | 1,284 | 1,321 | 1,261 | 1,301 | -6 | -0.5% | 123,500 |
2016/09/29 | 1,300 | 1,323 | 1,296 | 1,307 | +40 | +3.2% | 105,900 |
2016/09/28 | 1,305 | 1,321 | 1,266 | 1,267 | -54 | -4.1% | 361,500 |
2016/09/27 | 1,295 | 1,321 | 1,272 | 1,321 | +14 | +1.1% | 155,500 |
2016/09/26 | 1,300 | 1,316 | 1,295 | 1,307 | -10 | -0.8% | 248,800 |
2016/09/23 | 1,269 | 1,328 | 1,254 | 1,317 | +53 | +4.2% | 188,000 |
2016/09/21 | 1,225 | 1,269 | 1,210 | 1,264 | +37 | +3% | 83,300 |
2016/09/20 | 1,220 | 1,239 | 1,202 | 1,227 | -7 | -0.6% | 124,000 |
2016/09/16 | 1,186 | 1,234 | 1,179 | 1,234 | +50 | +4.2% | 144,800 |
2016/09/15 | 1,197 | 1,198 | 1,177 | 1,184 | -17 | -1.4% | 73,000 |
2016/09/14 | 1,198 | 1,206 | 1,172 | 1,201 | +3 | +0.3% | 103,300 |
2016/09/13 | 1,193 | 1,206 | 1,193 | 1,198 | +5 | +0.4% | 68,700 |
2016/09/12 | 1,180 | 1,205 | 1,180 | 1,193 | -14 | -1.2% | 98,600 |
2016/09/09 | 1,188 | 1,208 | 1,179 | 1,207 | +29 | +2.5% | 101,100 |
2016/09/08 | 1,176 | 1,184 | 1,165 | 1,178 | +5 | +0.4% | 52,100 |
2016/09/07 | 1,155 | 1,174 | 1,150 | 1,173 | +3 | +0.3% | 60,700 |
2016/09/06 | 1,152 | 1,173 | 1,147 | 1,170 | +21 | +1.8% | 54,500 |
2016/09/05 | 1,150 | 1,157 | 1,141 | 1,149 | -1 | -0.1% | 26,700 |
2016/09/02 | 1,135 | 1,151 | 1,129 | 1,150 | +1 | +0.1% | 62,400 |
2016/09/01 | 1,145 | 1,163 | 1,136 | 1,149 | -8 | -0.7% | 57,700 |
2016/08/31 | 1,148 | 1,160 | 1,133 | 1,157 | +19 | +1.7% | 147,100 |
2016/08/30 | 1,076 | 1,138 | 1,075 | 1,138 | +62 | +5.8% | 174,900 |
2016/08/29 | 1,075 | 1,077 | 1,054 | 1,076 | +31 | +3% | 114,200 |
2016/08/26 | 1,051 | 1,053 | 1,038 | 1,045 | -8 | -0.8% | 42,300 |
2016/08/25 | 1,048 | 1,065 | 1,048 | 1,053 | +5 | +0.5% | 33,800 |
2016/08/24 | 1,049 | 1,075 | 1,041 | 1,048 | +8 | +0.8% | 69,100 |
2016/08/23 | 1,036 | 1,053 | 1,028 | 1,040 | -6 | -0.6% | 102,100 |
2016/08/22 | 1,054 | 1,060 | 1,038 | 1,046 | -4 | -0.4% | 59,200 |
2016/08/19 | 1,060 | 1,065 | 1,046 | 1,050 | -6 | -0.6% | 69,000 |
2016/08/18 | 1,060 | 1,077 | 1,054 | 1,056 | -7 | -0.7% | 83,300 |
2016/08/17 | 1,075 | 1,089 | 1,054 | 1,063 | -29 | -2.7% | 169,800 |
2016/08/16 | 1,128 | 1,128 | 1,089 | 1,092 | -41 | -3.6% | 140,600 |
2016/08/15 | 1,144 | 1,154 | 1,130 | 1,133 | -4 | -0.4% | 68,500 |
2016/08/12 | 1,112 | 1,141 | 1,112 | 1,137 | +30 | +2.7% | 54,400 |
2016/08/10 | 1,111 | 1,112 | 1,081 | 1,107 | -12 | -1.1% | 66,100 |
2016/08/09 | 1,121 | 1,123 | 1,105 | 1,119 | ±0 | ±0% | 85,700 |
2016/08/08 | 1,129 | 1,145 | 1,108 | 1,119 | +10 | +0.9% | 171,200 |
2016/08/05 | 1,100 | 1,116 | 1,091 | 1,109 | +18 | +1.6% | 116,100 |
2016/08/04 | 1,077 | 1,096 | 1,066 | 1,091 | +19 | +1.8% | 143,900 |
2016/08/03 | 1,090 | 1,090 | 1,062 | 1,072 | -32 | -2.9% | 136,200 |
2016/08/02 | 1,123 | 1,178 | 1,093 | 1,104 | -20 | -1.8% | 313,100 |
2016/08/01 | 1,155 | 1,158 | 1,113 | 1,124 | -26 | -2.3% | 181,000 |
1951~
2000
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