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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 1,860 | 1,860 | 1,789 | 1,798 | -71 | -3.8% | 89,600 |
| 2015/07/21 | 1,889 | 1,900 | 1,838 | 1,869 | -8 | -0.4% | 102,900 |
| 2015/07/17 | 1,786 | 1,883 | 1,786 | 1,877 | +104 | +5.9% | 166,000 |
| 2015/07/16 | 1,771 | 1,779 | 1,756 | 1,773 | +3 | +0.2% | 150,200 |
| 2015/07/15 | 1,801 | 1,809 | 1,755 | 1,770 | -31 | -1.7% | 158,900 |
| 2015/07/14 | 1,806 | 1,818 | 1,781 | 1,801 | +35 | +2% | 57,500 |
| 2015/07/13 | 1,750 | 1,775 | 1,740 | 1,766 | +30 | +1.7% | 49,900 |
| 2015/07/10 | 1,759 | 1,797 | 1,717 | 1,736 | -21 | -1.2% | 77,400 |
| 2015/07/09 | 1,738 | 1,770 | 1,698 | 1,757 | -18 | -1% | 99,500 |
| 2015/07/08 | 1,850 | 1,852 | 1,775 | 1,775 | -88 | -4.7% | 75,700 |
| 2015/07/07 | 1,894 | 1,922 | 1,857 | 1,863 | +7 | +0.4% | 36,300 |
| 2015/07/06 | 1,853 | 1,892 | 1,845 | 1,856 | -38 | -2% | 64,900 |
| 2015/07/03 | 1,928 | 1,945 | 1,891 | 1,894 | -52 | -2.7% | 62,200 |
| 2015/07/02 | 1,903 | 1,957 | 1,886 | 1,946 | +57 | +3% | 126,500 |
| 2015/07/01 | 1,845 | 1,891 | 1,837 | 1,889 | +52 | +2.8% | 71,400 |
| 2015/06/30 | 1,777 | 1,839 | 1,775 | 1,837 | +48 | +2.7% | 107,300 |
| 2015/06/29 | 1,790 | 1,820 | 1,785 | 1,789 | -63 | -3.4% | 70,900 |
| 2015/06/26 | 1,866 | 1,877 | 1,812 | 1,852 | -7 | -0.4% | 68,600 |
| 2015/06/25 | 1,884 | 1,909 | 1,858 | 1,859 | -25 | -1.3% | 112,600 |
| 2015/06/24 | 1,894 | 1,899 | 1,861 | 1,884 | +2 | +0.1% | 91,900 |
| 2015/06/23 | 1,898 | 1,900 | 1,860 | 1,882 | +24 | +1.3% | 116,400 |
| 2015/06/22 | 1,845 | 1,860 | 1,820 | 1,858 | +24 | +1.3% | 95,700 |
| 2015/06/19 | 1,805 | 1,836 | 1,787 | 1,834 | +50 | +2.8% | 108,500 |
| 2015/06/18 | 1,800 | 1,814 | 1,784 | 1,784 | -17 | -0.9% | 62,700 |
| 2015/06/17 | 1,771 | 1,805 | 1,762 | 1,801 | +17 | +1% | 78,600 |
| 2015/06/16 | 1,777 | 1,801 | 1,770 | 1,784 | -10 | -0.6% | 99,700 |
| 2015/06/15 | 1,780 | 1,830 | 1,776 | 1,794 | +7 | +0.4% | 114,600 |
| 2015/06/12 | 1,744 | 1,793 | 1,741 | 1,787 | +3 | +0.2% | 211,900 |
| 2015/06/11 | 1,746 | 1,810 | 1,737 | 1,784 | +38 | +2.2% | 264,000 |
| 2015/06/10 | 1,800 | 1,805 | 1,733 | 1,746 | -61 | -3.4% | 381,800 |
| 2015/06/09 | 1,943 | 1,943 | 1,803 | 1,807 | -176 | -8.9% | 326,700 |
| 2015/06/08 | 2,030 | 2,041 | 1,978 | 1,983 | -26 | -1.3% | 85,000 |
| 2015/06/05 | 2,000 | 2,019 | 1,986 | 2,009 | -3 | -0.1% | 74,300 |
| 2015/06/04 | 2,010 | 2,055 | 1,996 | 2,012 | +14 | +0.7% | 146,300 |
| 2015/06/03 | 1,953 | 2,012 | 1,922 | 1,998 | +24 | +1.2% | 129,200 |
| 2015/06/02 | 1,932 | 1,979 | 1,920 | 1,974 | +69 | +3.6% | 115,300 |
| 2015/06/01 | 1,915 | 1,921 | 1,875 | 1,905 | +11 | +0.6% | 45,800 |
| 2015/05/29 | 1,900 | 1,932 | 1,826 | 1,894 | -19 | -1% | 139,500 |
| 2015/05/28 | 1,875 | 1,930 | 1,868 | 1,913 | +45 | +2.4% | 94,600 |
| 2015/05/27 | 1,838 | 1,869 | 1,834 | 1,868 | +32 | +1.7% | 71,500 |
| 2015/05/26 | 1,851 | 1,852 | 1,822 | 1,836 | -15 | -0.8% | 42,500 |
| 2015/05/25 | 1,864 | 1,871 | 1,833 | 1,851 | +6 | +0.3% | 73,900 |
| 2015/05/22 | 1,845 | 1,861 | 1,832 | 1,845 | +12 | +0.7% | 52,800 |
| 2015/05/21 | 1,823 | 1,848 | 1,814 | 1,833 | +10 | +0.5% | 57,700 |
| 2015/05/20 | 1,835 | 1,860 | 1,815 | 1,823 | -12 | -0.7% | 77,800 |
| 2015/05/19 | 1,795 | 1,836 | 1,795 | 1,835 | +47 | +2.6% | 82,400 |
| 2015/05/18 | 1,770 | 1,809 | 1,770 | 1,788 | +18 | +1% | 77,800 |
| 2015/05/15 | 1,700 | 1,779 | 1,698 | 1,770 | +83 | +4.9% | 102,700 |
| 2015/05/14 | 1,704 | 1,708 | 1,664 | 1,687 | +3 | +0.2% | 93,000 |
| 2015/05/13 | 1,620 | 1,724 | 1,619 | 1,684 | +50 | +3.1% | 158,400 |
2251～
2300
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
