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 |
---|---|---|---|---|---|---|---|
2016/07/29 | 1,055 | 1,150 | 1,055 | 1,150 | +96 | +9.1% | 354,600 |
2016/07/28 | 1,190 | 1,195 | 1,045 | 1,054 | -151 | -12.5% | 466,900 |
2016/07/27 | 1,200 | 1,224 | 1,182 | 1,205 | -5 | -0.4% | 162,400 |
2016/07/26 | 1,250 | 1,256 | 1,202 | 1,210 | -33 | -2.7% | 119,800 |
2016/07/25 | 1,220 | 1,250 | 1,218 | 1,243 | +39 | +3.2% | 159,000 |
2016/07/22 | 1,200 | 1,214 | 1,180 | 1,204 | -3 | -0.2% | 109,200 |
2016/07/21 | 1,193 | 1,212 | 1,189 | 1,207 | +32 | +2.7% | 138,900 |
2016/07/20 | 1,165 | 1,176 | 1,146 | 1,175 | +2 | +0.2% | 112,100 |
2016/07/19 | 1,165 | 1,180 | 1,157 | 1,173 | +30 | +2.6% | 155,600 |
2016/07/15 | 1,146 | 1,157 | 1,128 | 1,143 | +9 | +0.8% | 118,800 |
2016/07/14 | 1,112 | 1,138 | 1,103 | 1,134 | +26 | +2.3% | 141,200 |
2016/07/13 | 1,129 | 1,137 | 1,105 | 1,108 | ±0 | ±0% | 176,500 |
2016/07/12 | 1,130 | 1,145 | 1,107 | 1,108 | -4 | -0.4% | 130,900 |
2016/07/11 | 1,061 | 1,119 | 1,061 | 1,112 | +69 | +6.6% | 131,200 |
2016/07/08 | 1,073 | 1,079 | 1,041 | 1,043 | -24 | -2.2% | 120,100 |
2016/07/07 | 1,070 | 1,087 | 1,061 | 1,067 | -3 | -0.3% | 101,400 |
2016/07/06 | 1,089 | 1,091 | 1,039 | 1,070 | -42 | -3.8% | 194,000 |
2016/07/05 | 1,120 | 1,140 | 1,107 | 1,112 | -24 | -2.1% | 72,500 |
2016/07/04 | 1,088 | 1,136 | 1,083 | 1,136 | +42 | +3.8% | 131,400 |
2016/07/01 | 1,100 | 1,111 | 1,081 | 1,094 | -6 | -0.5% | 135,600 |
2016/06/30 | 1,136 | 1,158 | 1,092 | 1,100 | -6 | -0.5% | 186,000 |
2016/06/29 | 1,085 | 1,115 | 1,078 | 1,106 | +33 | +3.1% | 100,500 |
2016/06/28 | 1,058 | 1,088 | 1,034 | 1,073 | -12 | -1.1% | 125,700 |
2016/06/27 | 1,055 | 1,088 | 1,054 | 1,085 | +30 | +2.8% | 122,300 |
2016/06/24 | 1,170 | 1,177 | 1,047 | 1,055 | -109 | -9.4% | 167,300 |
2016/06/23 | 1,156 | 1,168 | 1,143 | 1,164 | +12 | +1% | 99,700 |
2016/06/22 | 1,164 | 1,164 | 1,134 | 1,152 | -16 | -1.4% | 151,700 |
2016/06/21 | 1,140 | 1,173 | 1,123 | 1,168 | +17 | +1.5% | 149,200 |
2016/06/20 | 1,181 | 1,187 | 1,148 | 1,151 | +19 | +1.7% | 259,100 |
2016/06/17 | 1,140 | 1,162 | 1,132 | 1,132 | +4 | +0.4% | 151,000 |
2016/06/16 | 1,171 | 1,185 | 1,116 | 1,128 | -43 | -3.7% | 148,300 |
2016/06/15 | 1,170 | 1,185 | 1,156 | 1,171 | +6 | +0.5% | 158,800 |
2016/06/14 | 1,202 | 1,213 | 1,161 | 1,165 | -36 | -3% | 173,300 |
2016/06/13 | 1,218 | 1,219 | 1,197 | 1,201 | -39 | -3.1% | 233,300 |
2016/06/10 | 1,240 | 1,245 | 1,222 | 1,240 | -17 | -1.4% | 231,600 |
2016/06/09 | 1,278 | 1,283 | 1,256 | 1,257 | -15 | -1.2% | 109,200 |
2016/06/08 | 1,295 | 1,302 | 1,258 | 1,272 | -7 | -0.5% | 143,400 |
2016/06/07 | 1,265 | 1,286 | 1,263 | 1,279 | +15 | +1.2% | 89,800 |
2016/06/06 | 1,250 | 1,270 | 1,240 | 1,264 | -18 | -1.4% | 155,300 |
2016/06/03 | 1,270 | 1,284 | 1,265 | 1,282 | +5 | +0.4% | 86,500 |
2016/06/02 | 1,303 | 1,318 | 1,270 | 1,277 | -34 | -2.6% | 268,200 |
2016/06/01 | 1,361 | 1,368 | 1,310 | 1,311 | -71 | -5.1% | 552,500 |
2016/05/31 | 1,383 | 1,386 | 1,349 | 1,382 | -15 | -1.1% | 368,900 |
2016/05/30 | 1,398 | 1,402 | 1,381 | 1,397 | +7 | +0.5% | 249,400 |
2016/05/27 | 1,390 | 1,392 | 1,375 | 1,390 | +12 | +0.9% | 137,600 |
2016/05/26 | 1,388 | 1,392 | 1,370 | 1,378 | ±0 | ±0% | 145,800 |
2016/05/25 | 1,410 | 1,416 | 1,373 | 1,378 | -10 | -0.7% | 125,500 |
2016/05/24 | 1,413 | 1,413 | 1,381 | 1,388 | -26 | -1.8% | 79,500 |
2016/05/23 | 1,420 | 1,420 | 1,395 | 1,414 | -10 | -0.7% | 99,700 |
2016/05/20 | 1,395 | 1,441 | 1,395 | 1,424 | +31 | +2.2% | 179,100 |
2001~
2050
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