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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 1,351 | 1,395 | 1,351 | 1,393 | +39 | +2.9% | 159,000 |
2016/05/18 | 1,386 | 1,390 | 1,340 | 1,354 | -36 | -2.6% | 171,100 |
2016/05/17 | 1,391 | 1,393 | 1,373 | 1,390 | +19 | +1.4% | 111,400 |
2016/05/16 | 1,370 | 1,400 | 1,360 | 1,371 | +1 | +0.1% | 141,200 |
2016/05/13 | 1,366 | 1,379 | 1,351 | 1,370 | +4 | +0.3% | 136,500 |
2016/05/12 | 1,339 | 1,368 | 1,321 | 1,366 | +27 | +2% | 207,300 |
2016/05/11 | 1,426 | 1,426 | 1,323 | 1,339 | -103 | -7.1% | 460,100 |
2016/05/10 | 1,460 | 1,550 | 1,331 | 1,442 | -3 | -0.2% | 694,400 |
2016/05/09 | 1,450 | 1,465 | 1,425 | 1,445 | +1 | +0.1% | 133,300 |
2016/05/06 | 1,461 | 1,485 | 1,432 | 1,444 | -17 | -1.2% | 181,700 |
2016/05/02 | 1,473 | 1,498 | 1,452 | 1,461 | -75 | -4.9% | 187,800 |
2016/04/28 | 1,586 | 1,600 | 1,535 | 1,536 | -29 | -1.9% | 71,400 |
2016/04/27 | 1,580 | 1,594 | 1,555 | 1,565 | -18 | -1.1% | 58,300 |
2016/04/26 | 1,585 | 1,599 | 1,567 | 1,583 | ±0 | ±0% | 82,200 |
2016/04/25 | 1,604 | 1,611 | 1,570 | 1,583 | -11 | -0.7% | 127,200 |
2016/04/22 | 1,620 | 1,625 | 1,570 | 1,594 | -31 | -1.9% | 139,700 |
2016/04/21 | 1,605 | 1,626 | 1,594 | 1,625 | +41 | +2.6% | 124,800 |
2016/04/20 | 1,573 | 1,597 | 1,571 | 1,584 | +22 | +1.4% | 87,700 |
2016/04/19 | 1,557 | 1,569 | 1,541 | 1,562 | +45 | +3% | 67,600 |
2016/04/18 | 1,520 | 1,536 | 1,507 | 1,517 | -33 | -2.1% | 78,400 |
2016/04/15 | 1,566 | 1,573 | 1,545 | 1,550 | -26 | -1.6% | 76,400 |
2016/04/14 | 1,562 | 1,577 | 1,540 | 1,576 | +43 | +2.8% | 114,000 |
2016/04/13 | 1,549 | 1,550 | 1,520 | 1,533 | +4 | +0.3% | 137,600 |
2016/04/12 | 1,536 | 1,554 | 1,525 | 1,529 | -11 | -0.7% | 183,700 |
2016/04/11 | 1,538 | 1,549 | 1,516 | 1,540 | ±0 | ±0% | 83,800 |
2016/04/08 | 1,500 | 1,564 | 1,493 | 1,540 | +4 | +0.3% | 121,900 |
2016/04/07 | 1,530 | 1,552 | 1,508 | 1,536 | +9 | +0.6% | 106,000 |
2016/04/06 | 1,536 | 1,553 | 1,512 | 1,527 | -9 | -0.6% | 149,600 |
2016/04/05 | 1,570 | 1,590 | 1,532 | 1,536 | -46 | -2.9% | 88,500 |
2016/04/04 | 1,605 | 1,618 | 1,575 | 1,582 | -20 | -1.2% | 166,800 |
2016/04/01 | 1,665 | 1,674 | 1,602 | 1,602 | -56 | -3.4% | 169,600 |
2016/03/31 | 1,720 | 1,730 | 1,657 | 1,658 | -54 | -3.2% | 169,800 |
2016/03/30 | 1,662 | 1,731 | 1,660 | 1,712 | +42 | +2.5% | 241,100 |
2016/03/29 | 1,651 | 1,695 | 1,649 | 1,670 | +21 | +1.3% | 201,600 |
2016/03/28 | 1,641 | 1,650 | 1,616 | 1,649 | +29 | +1.8% | 168,800 |
2016/03/25 | 1,601 | 1,621 | 1,597 | 1,620 | +19 | +1.2% | 96,100 |
2016/03/24 | 1,565 | 1,618 | 1,560 | 1,601 | +36 | +2.3% | 183,700 |
2016/03/23 | 1,575 | 1,587 | 1,558 | 1,565 | -14 | -0.9% | 167,100 |
2016/03/22 | 1,567 | 1,593 | 1,525 | 1,579 | +25 | +1.6% | 330,600 |
2016/03/18 | 1,586 | 1,590 | 1,512 | 1,554 | -56 | -3.5% | 289,200 |
2016/03/17 | 1,636 | 1,648 | 1,604 | 1,610 | -15 | -0.9% | 148,300 |
2016/03/16 | 1,615 | 1,640 | 1,601 | 1,625 | -6 | -0.4% | 126,800 |
2016/03/15 | 1,611 | 1,650 | 1,608 | 1,631 | +11 | +0.7% | 183,800 |
2016/03/14 | 1,582 | 1,635 | 1,582 | 1,620 | +60 | +3.8% | 198,000 |
2016/03/11 | 1,543 | 1,581 | 1,538 | 1,560 | +13 | +0.8% | 262,100 |
2016/03/10 | 1,513 | 1,559 | 1,511 | 1,547 | +50 | +3.3% | 196,400 |
2016/03/09 | 1,511 | 1,531 | 1,493 | 1,497 | -22 | -1.4% | 178,400 |
2016/03/08 | 1,530 | 1,545 | 1,503 | 1,519 | -15 | -1% | 170,900 |
2016/03/07 | 1,579 | 1,595 | 1,531 | 1,534 | -43 | -2.7% | 234,800 |
2016/03/04 | 1,595 | 1,608 | 1,543 | 1,577 | -35 | -2.2% | 256,800 |
2051~
2100
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