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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 1,450 | 1,486 | 1,445 | 1,458 | +28 | +2% | 141,200 |
| 2015/12/16 | 1,405 | 1,430 | 1,385 | 1,430 | +28 | +2% | 112,400 |
| 2015/12/15 | 1,427 | 1,436 | 1,401 | 1,402 | -9 | -0.6% | 64,300 |
| 2015/12/14 | 1,364 | 1,417 | 1,364 | 1,411 | +5 | +0.4% | 89,400 |
| 2015/12/11 | 1,389 | 1,421 | 1,389 | 1,406 | -2 | -0.1% | 103,200 |
| 2015/12/10 | 1,404 | 1,427 | 1,404 | 1,408 | -25 | -1.7% | 65,300 |
| 2015/12/09 | 1,469 | 1,469 | 1,426 | 1,433 | -40 | -2.7% | 97,900 |
| 2015/12/08 | 1,491 | 1,495 | 1,468 | 1,473 | -18 | -1.2% | 42,100 |
| 2015/12/07 | 1,490 | 1,499 | 1,481 | 1,491 | +15 | +1% | 62,200 |
| 2015/12/04 | 1,490 | 1,490 | 1,461 | 1,476 | -22 | -1.5% | 104,000 |
| 2015/12/03 | 1,500 | 1,505 | 1,482 | 1,498 | +5 | +0.3% | 100,600 |
| 2015/12/02 | 1,477 | 1,506 | 1,473 | 1,493 | +27 | +1.8% | 108,400 |
| 2015/12/01 | 1,489 | 1,489 | 1,452 | 1,466 | -32 | -2.1% | 104,600 |
| 2015/11/30 | 1,452 | 1,498 | 1,439 | 1,498 | +32 | +2.2% | 264,600 |
| 2015/11/27 | 1,481 | 1,489 | 1,452 | 1,466 | -23 | -1.5% | 172,000 |
| 2015/11/26 | 1,503 | 1,503 | 1,486 | 1,489 | -15 | -1% | 96,300 |
| 2015/11/25 | 1,503 | 1,508 | 1,487 | 1,504 | -3 | -0.2% | 72,600 |
| 2015/11/24 | 1,505 | 1,509 | 1,481 | 1,507 | +2 | +0.1% | 140,900 |
| 2015/11/20 | 1,521 | 1,529 | 1,501 | 1,505 | -35 | -2.3% | 158,000 |
| 2015/11/19 | 1,548 | 1,554 | 1,517 | 1,540 | ±0 | ±0% | 130,900 |
| 2015/11/18 | 1,542 | 1,562 | 1,530 | 1,540 | -2 | -0.1% | 97,700 |
| 2015/11/17 | 1,525 | 1,547 | 1,515 | 1,542 | +17 | +1.1% | 137,400 |
| 2015/11/16 | 1,541 | 1,549 | 1,519 | 1,525 | -42 | -2.7% | 99,500 |
| 2015/11/13 | 1,555 | 1,568 | 1,537 | 1,567 | +2 | +0.1% | 92,800 |
| 2015/11/12 | 1,571 | 1,585 | 1,552 | 1,565 | -9 | -0.6% | 59,200 |
| 2015/11/11 | 1,555 | 1,578 | 1,550 | 1,574 | +16 | +1% | 72,500 |
| 2015/11/10 | 1,553 | 1,566 | 1,541 | 1,558 | -17 | -1.1% | 74,400 |
| 2015/11/09 | 1,543 | 1,575 | 1,535 | 1,575 | +47 | +3.1% | 110,200 |
| 2015/11/06 | 1,519 | 1,543 | 1,501 | 1,528 | +4 | +0.3% | 114,700 |
| 2015/11/05 | 1,525 | 1,542 | 1,510 | 1,524 | -1 | -0.1% | 87,700 |
| 2015/11/04 | 1,544 | 1,586 | 1,522 | 1,525 | -3 | -0.2% | 161,600 |
| 2015/11/02 | 1,551 | 1,583 | 1,526 | 1,528 | -29 | -1.9% | 211,700 |
| 2015/10/30 | 1,574 | 1,623 | 1,551 | 1,557 | +22 | +1.4% | 330,900 |
| 2015/10/29 | 1,640 | 1,645 | 1,525 | 1,535 | -87 | -5.4% | 257,900 |
| 2015/10/28 | 1,627 | 1,629 | 1,613 | 1,622 | +16 | +1% | 65,000 |
| 2015/10/27 | 1,624 | 1,633 | 1,606 | 1,606 | -13 | -0.8% | 55,400 |
| 2015/10/26 | 1,620 | 1,635 | 1,603 | 1,619 | +17 | +1.1% | 61,200 |
| 2015/10/23 | 1,603 | 1,607 | 1,577 | 1,602 | +28 | +1.8% | 75,000 |
| 2015/10/22 | 1,562 | 1,584 | 1,551 | 1,574 | -9 | -0.6% | 82,900 |
| 2015/10/21 | 1,550 | 1,587 | 1,531 | 1,583 | +31 | +2% | 100,400 |
| 2015/10/20 | 1,579 | 1,595 | 1,551 | 1,552 | -33 | -2.1% | 71,200 |
| 2015/10/19 | 1,590 | 1,604 | 1,559 | 1,585 | ±0 | ±0% | 76,100 |
| 2015/10/16 | 1,642 | 1,647 | 1,581 | 1,585 | -48 | -2.9% | 74,600 |
| 2015/10/15 | 1,572 | 1,635 | 1,565 | 1,633 | +61 | +3.9% | 69,800 |
| 2015/10/14 | 1,581 | 1,583 | 1,553 | 1,572 | -30 | -1.9% | 62,500 |
| 2015/10/13 | 1,585 | 1,615 | 1,585 | 1,602 | +11 | +0.7% | 53,100 |
| 2015/10/09 | 1,576 | 1,610 | 1,551 | 1,591 | +25 | +1.6% | 104,300 |
| 2015/10/08 | 1,593 | 1,600 | 1,561 | 1,566 | -31 | -1.9% | 86,200 |
| 2015/10/07 | 1,626 | 1,631 | 1,584 | 1,597 | -25 | -1.5% | 95,900 |
| 2015/10/06 | 1,646 | 1,668 | 1,616 | 1,622 | -1 | -0.1% | 108,500 |
2151～
2200
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
