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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,271 | 1,279 | 1,259 | 1,264 | +11 | +0.9% | 175,500 |
| 2016/11/30 | 1,245 | 1,259 | 1,243 | 1,253 | +5 | +0.4% | 203,800 |
| 2016/11/29 | 1,245 | 1,255 | 1,237 | 1,248 | +6 | +0.5% | 106,800 |
| 2016/11/28 | 1,273 | 1,274 | 1,240 | 1,242 | -42 | -3.3% | 329,900 |
| 2016/11/25 | 1,259 | 1,297 | 1,258 | 1,284 | +28 | +2.2% | 160,000 |
| 2016/11/24 | 1,266 | 1,267 | 1,247 | 1,256 | -2 | -0.2% | 76,100 |
| 2016/11/22 | 1,253 | 1,260 | 1,241 | 1,258 | +18 | +1.5% | 107,400 |
| 2016/11/21 | 1,258 | 1,262 | 1,228 | 1,240 | -3 | -0.2% | 95,300 |
| 2016/11/18 | 1,250 | 1,250 | 1,215 | 1,243 | +12 | +1% | 139,400 |
| 2016/11/17 | 1,238 | 1,241 | 1,206 | 1,231 | -34 | -2.7% | 119,800 |
| 2016/11/16 | 1,263 | 1,276 | 1,249 | 1,265 | +7 | +0.6% | 138,800 |
| 2016/11/15 | 1,265 | 1,270 | 1,240 | 1,258 | -7 | -0.6% | 81,700 |
| 2016/11/14 | 1,264 | 1,275 | 1,260 | 1,265 | +15 | +1.2% | 57,600 |
| 2016/11/11 | 1,275 | 1,285 | 1,234 | 1,250 | -19 | -1.5% | 114,600 |
| 2016/11/10 | 1,250 | 1,279 | 1,241 | 1,269 | +87 | +7.4% | 143,000 |
| 2016/11/09 | 1,265 | 1,265 | 1,168 | 1,182 | -82 | -6.5% | 194,800 |
| 2016/11/08 | 1,266 | 1,275 | 1,255 | 1,264 | -9 | -0.7% | 110,200 |
| 2016/11/07 | 1,250 | 1,286 | 1,238 | 1,273 | +49 | +4% | 281,100 |
| 2016/11/04 | 1,186 | 1,234 | 1,181 | 1,224 | +38 | +3.2% | 246,000 |
| 2016/11/02 | 1,220 | 1,220 | 1,137 | 1,186 | -94 | -7.3% | 756,500 |
| 2016/11/01 | 1,428 | 1,439 | 1,274 | 1,280 | -178 | -12.2% | 581,500 |
| 2016/10/31 | 1,456 | 1,459 | 1,437 | 1,458 | ±0 | ±0% | 74,700 |
| 2016/10/28 | 1,466 | 1,474 | 1,449 | 1,458 | +16 | +1.1% | 137,400 |
| 2016/10/27 | 1,444 | 1,464 | 1,434 | 1,442 | +8 | +0.6% | 115,300 |
| 2016/10/26 | 1,446 | 1,446 | 1,414 | 1,434 | -3 | -0.2% | 86,200 |
| 2016/10/25 | 1,390 | 1,439 | 1,389 | 1,437 | +53 | +3.8% | 193,000 |
| 2016/10/24 | 1,363 | 1,386 | 1,351 | 1,384 | +9 | +0.7% | 98,300 |
| 2016/10/21 | 1,385 | 1,387 | 1,371 | 1,375 | -11 | -0.8% | 62,600 |
| 2016/10/20 | 1,383 | 1,395 | 1,370 | 1,386 | +5 | +0.4% | 76,300 |
| 2016/10/19 | 1,370 | 1,383 | 1,364 | 1,381 | +11 | +0.8% | 77,800 |
| 2016/10/18 | 1,356 | 1,371 | 1,351 | 1,370 | +2 | +0.1% | 92,300 |
| 2016/10/17 | 1,362 | 1,369 | 1,343 | 1,368 | +5 | +0.4% | 106,300 |
| 2016/10/14 | 1,346 | 1,364 | 1,339 | 1,363 | +20 | +1.5% | 90,000 |
| 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 |
1951～
2000
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
