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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/05 | 1,590 | 1,640 | 1,590 | 1,623 | +37 | +2.3% | 136,300 |
| 2015/10/02 | 1,659 | 1,662 | 1,573 | 1,586 | -96 | -5.7% | 256,800 |
| 2015/10/01 | 1,700 | 1,718 | 1,677 | 1,682 | -5 | -0.3% | 150,700 |
| 2015/09/30 | 1,640 | 1,703 | 1,640 | 1,687 | +77 | +4.8% | 127,600 |
| 2015/09/29 | 1,657 | 1,660 | 1,610 | 1,610 | -81 | -4.8% | 131,700 |
| 2015/09/28 | 1,698 | 1,709 | 1,664 | 1,691 | +33 | +2% | 86,300 |
| 2015/09/25 | 1,611 | 1,658 | 1,607 | 1,658 | +48 | +3% | 123,100 |
| 2015/09/24 | 1,622 | 1,682 | 1,610 | 1,610 | -58 | -3.5% | 127,300 |
| 2015/09/18 | 1,683 | 1,713 | 1,655 | 1,668 | -35 | -2.1% | 81,600 |
| 2015/09/17 | 1,700 | 1,715 | 1,672 | 1,703 | +29 | +1.7% | 76,900 |
| 2015/09/16 | 1,704 | 1,710 | 1,656 | 1,674 | -12 | -0.7% | 58,100 |
| 2015/09/15 | 1,709 | 1,772 | 1,684 | 1,686 | -11 | -0.6% | 84,900 |
| 2015/09/14 | 1,733 | 1,738 | 1,696 | 1,697 | -12 | -0.7% | 40,500 |
| 2015/09/11 | 1,638 | 1,726 | 1,638 | 1,709 | +16 | +0.9% | 130,300 |
| 2015/09/10 | 1,673 | 1,700 | 1,640 | 1,693 | -20 | -1.2% | 86,400 |
| 2015/09/09 | 1,712 | 1,725 | 1,663 | 1,713 | +65 | +3.9% | 106,000 |
| 2015/09/08 | 1,700 | 1,722 | 1,645 | 1,648 | -41 | -2.4% | 112,900 |
2201～
2250
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
