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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 1,594 | 1,620 | 1,587 | 1,612 | -4 | -0.2% | 122,700 |
2016/03/02 | 1,636 | 1,650 | 1,593 | 1,616 | +11 | +0.7% | 315,700 |
2016/03/01 | 1,644 | 1,650 | 1,580 | 1,605 | -80 | -4.7% | 414,900 |
2016/02/29 | 1,745 | 1,749 | 1,685 | 1,685 | -47 | -2.7% | 311,000 |
2016/02/26 | 1,767 | 1,771 | 1,713 | 1,732 | -36 | -2% | 109,200 |
2016/02/25 | 1,741 | 1,788 | 1,731 | 1,768 | +27 | +1.6% | 158,400 |
2016/02/24 | 1,740 | 1,790 | 1,731 | 1,741 | -37 | -2.1% | 180,700 |
2016/02/23 | 1,734 | 1,790 | 1,703 | 1,778 | +65 | +3.8% | 244,100 |
2016/02/22 | 1,652 | 1,735 | 1,652 | 1,713 | +52 | +3.1% | 129,300 |
2016/02/19 | 1,710 | 1,710 | 1,648 | 1,661 | -42 | -2.5% | 120,500 |
2016/02/18 | 1,690 | 1,716 | 1,682 | 1,703 | +60 | +3.7% | 83,400 |
2016/02/17 | 1,643 | 1,684 | 1,614 | 1,643 | -12 | -0.7% | 139,500 |
2016/02/16 | 1,660 | 1,695 | 1,649 | 1,655 | -8 | -0.5% | 262,600 |
2016/02/15 | 1,656 | 1,676 | 1,601 | 1,663 | +87 | +5.5% | 331,100 |
2016/02/12 | 1,541 | 1,620 | 1,541 | 1,576 | -5 | -0.3% | 288,000 |
2016/02/10 | 1,634 | 1,660 | 1,560 | 1,581 | -49 | -3% | 160,400 |
2016/02/09 | 1,644 | 1,672 | 1,601 | 1,630 | -88 | -5.1% | 143,100 |
2016/02/08 | 1,665 | 1,737 | 1,662 | 1,718 | +12 | +0.7% | 147,300 |
2016/02/05 | 1,794 | 1,794 | 1,693 | 1,706 | -162 | -8.7% | 337,900 |
2016/02/04 | 1,850 | 1,910 | 1,830 | 1,868 | +91 | +5.1% | 496,700 |
2016/02/03 | 1,741 | 1,781 | 1,710 | 1,777 | -17 | -0.9% | 285,900 |
2016/02/02 | 1,800 | 1,834 | 1,770 | 1,794 | -42 | -2.3% | 151,800 |
2016/02/01 | 1,844 | 1,867 | 1,795 | 1,836 | +23 | +1.3% | 292,300 |
2016/01/29 | 1,700 | 1,823 | 1,686 | 1,813 | +138 | +8.2% | 540,200 |
2016/01/28 | 1,695 | 1,714 | 1,667 | 1,675 | -34 | -2% | 178,500 |
2016/01/27 | 1,702 | 1,718 | 1,677 | 1,709 | +39 | +2.3% | 130,800 |
2016/01/26 | 1,693 | 1,697 | 1,656 | 1,670 | -32 | -1.9% | 169,000 |
2016/01/25 | 1,639 | 1,724 | 1,630 | 1,702 | +103 | +6.4% | 228,000 |
2016/01/22 | 1,576 | 1,604 | 1,546 | 1,599 | +52 | +3.4% | 218,600 |
2016/01/21 | 1,540 | 1,588 | 1,534 | 1,547 | -4 | -0.3% | 265,100 |
2016/01/20 | 1,572 | 1,578 | 1,544 | 1,551 | -8 | -0.5% | 173,300 |
2016/01/19 | 1,592 | 1,600 | 1,530 | 1,559 | -42 | -2.6% | 280,300 |
2016/01/18 | 1,580 | 1,610 | 1,553 | 1,601 | -6 | -0.4% | 232,100 |
2016/01/15 | 1,630 | 1,665 | 1,592 | 1,607 | +1 | +0.1% | 310,400 |
2016/01/14 | 1,588 | 1,610 | 1,570 | 1,606 | +6 | +0.4% | 316,400 |
2016/01/13 | 1,608 | 1,615 | 1,561 | 1,600 | +19 | +1.2% | 202,300 |
2016/01/12 | 1,545 | 1,608 | 1,533 | 1,581 | +31 | +2% | 583,200 |
2016/01/08 | 1,562 | 1,566 | 1,515 | 1,550 | -27 | -1.7% | 213,500 |
2016/01/07 | 1,524 | 1,609 | 1,520 | 1,577 | +70 | +4.6% | 538,400 |
2016/01/06 | 1,493 | 1,517 | 1,482 | 1,507 | +29 | +2% | 133,400 |
2016/01/05 | 1,466 | 1,493 | 1,462 | 1,478 | -9 | -0.6% | 112,400 |
2016/01/04 | 1,542 | 1,542 | 1,476 | 1,487 | -55 | -3.6% | 171,700 |
2015/12/30 | 1,510 | 1,547 | 1,509 | 1,542 | +49 | +3.3% | 125,100 |
2015/12/29 | 1,480 | 1,516 | 1,460 | 1,493 | +26 | +1.8% | 130,800 |
2015/12/28 | 1,440 | 1,470 | 1,436 | 1,467 | +22 | +1.5% | 49,500 |
2015/12/25 | 1,429 | 1,451 | 1,429 | 1,445 | +16 | +1.1% | 82,800 |
2015/12/24 | 1,431 | 1,447 | 1,416 | 1,429 | +14 | +1% | 96,600 |
2015/12/22 | 1,370 | 1,421 | 1,370 | 1,415 | +50 | +3.7% | 120,100 |
2015/12/21 | 1,408 | 1,408 | 1,359 | 1,365 | -55 | -3.9% | 144,200 |
2015/12/18 | 1,455 | 1,462 | 1,415 | 1,420 | -38 | -2.6% | 122,800 |
2101~
2150
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