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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,570 | 1,639 | 1,560 | 1,634 | +64 | +4.1% | 88,000 |
| 2015/05/11 | 1,560 | 1,581 | 1,555 | 1,570 | +50 | +3.3% | 50,100 |
| 2015/05/08 | 1,533 | 1,539 | 1,516 | 1,520 | -13 | -0.8% | 110,100 |
| 2015/05/07 | 1,516 | 1,548 | 1,515 | 1,533 | +9 | +0.6% | 36,300 |
| 2015/05/01 | 1,540 | 1,545 | 1,511 | 1,524 | -15 | -1% | 41,000 |
| 2015/04/30 | 1,570 | 1,570 | 1,525 | 1,539 | -29 | -1.8% | 87,600 |
| 2015/04/28 | 1,580 | 1,597 | 1,565 | 1,568 | -1 | -0.1% | 50,700 |
| 2015/04/27 | 1,567 | 1,581 | 1,545 | 1,569 | -9 | -0.6% | 36,300 |
| 2015/04/24 | 1,587 | 1,591 | 1,556 | 1,578 | -8 | -0.5% | 59,300 |
| 2015/04/23 | 1,598 | 1,615 | 1,578 | 1,586 | -4 | -0.3% | 51,700 |
| 2015/04/22 | 1,583 | 1,598 | 1,566 | 1,590 | +26 | +1.7% | 34,600 |
| 2015/04/21 | 1,557 | 1,573 | 1,545 | 1,564 | +7 | +0.4% | 44,600 |
| 2015/04/20 | 1,560 | 1,582 | 1,549 | 1,557 | -3 | -0.2% | 36,100 |
| 2015/04/17 | 1,581 | 1,581 | 1,551 | 1,560 | -21 | -1.3% | 59,100 |
| 2015/04/16 | 1,637 | 1,637 | 1,557 | 1,581 | -47 | -2.9% | 88,300 |
| 2015/04/15 | 1,637 | 1,647 | 1,615 | 1,628 | -34 | -2% | 75,000 |
| 2015/04/14 | 1,600 | 1,669 | 1,578 | 1,662 | +56 | +3.5% | 127,300 |
| 2015/04/13 | 1,601 | 1,620 | 1,571 | 1,606 | +12 | +0.8% | 59,800 |
| 2015/04/10 | 1,630 | 1,648 | 1,594 | 1,594 | -34 | -2.1% | 83,900 |
| 2015/04/09 | 1,618 | 1,645 | 1,609 | 1,628 | +19 | +1.2% | 86,000 |
| 2015/04/08 | 1,600 | 1,624 | 1,589 | 1,609 | +33 | +2.1% | 59,600 |
| 2015/04/07 | 1,600 | 1,611 | 1,567 | 1,576 | -21 | -1.3% | 84,400 |
| 2015/04/06 | 1,530 | 1,619 | 1,515 | 1,597 | +72 | +4.7% | 214,900 |
| 2015/04/03 | 1,480 | 1,527 | 1,476 | 1,525 | +45 | +3% | 67,800 |
| 2015/04/02 | 1,475 | 1,536 | 1,467 | 1,480 | +15 | +1% | 145,400 |
| 2015/04/01 | 1,480 | 1,486 | 1,457 | 1,465 | -27 | -1.8% | 65,800 |
| 2015/03/31 | 1,505 | 1,535 | 1,485 | 1,492 | +26 | +1.8% | 113,500 |
| 2015/03/30 | 1,409 | 1,472 | 1,405 | 1,466 | +71 | +5.1% | 85,900 |
| 2015/03/27 | 1,423 | 1,465 | 1,386 | 1,395 | -22 | -1.6% | 77,800 |
| 2015/03/26 | 1,417 | 1,441 | 1,401 | 1,417 | -27 | -1.9% | 72,400 |
| 2015/03/25 | 1,465 | 1,478 | 1,436 | 1,444 | -21 | -1.4% | 56,600 |
| 2015/03/24 | 1,487 | 1,497 | 1,461 | 1,465 | -39 | -2.6% | 59,700 |
| 2015/03/23 | 1,501 | 1,511 | 1,485 | 1,504 | +2 | +0.1% | 52,800 |
| 2015/03/20 | 1,478 | 1,502 | 1,447 | 1,502 | +52 | +3.6% | 125,000 |
| 2015/03/19 | 1,483 | 1,495 | 1,433 | 1,450 | -73 | -4.8% | 158,600 |
| 2015/03/18 | 1,520 | 1,529 | 1,502 | 1,523 | -4 | -0.3% | 44,200 |
| 2015/03/17 | 1,543 | 1,547 | 1,524 | 1,527 | +7 | +0.5% | 36,700 |
| 2015/03/16 | 1,527 | 1,550 | 1,511 | 1,520 | -7 | -0.5% | 39,000 |
| 2015/03/13 | 1,550 | 1,554 | 1,516 | 1,527 | -16 | -1% | 134,000 |
| 2015/03/12 | 1,509 | 1,550 | 1,509 | 1,543 | +56 | +3.8% | 110,500 |
| 2015/03/11 | 1,438 | 1,514 | 1,435 | 1,487 | +49 | +3.4% | 95,000 |
| 2015/03/10 | 1,440 | 1,454 | 1,431 | 1,438 | +13 | +0.9% | 30,200 |
| 2015/03/09 | 1,436 | 1,436 | 1,416 | 1,425 | -8 | -0.6% | 24,000 |
| 2015/03/06 | 1,414 | 1,456 | 1,414 | 1,433 | +31 | +2.2% | 55,300 |
| 2015/03/05 | 1,392 | 1,417 | 1,392 | 1,402 | +11 | +0.8% | 56,400 |
| 2015/03/04 | 1,391 | 1,405 | 1,389 | 1,391 | -28 | -2% | 85,900 |
| 2015/03/03 | 1,419 | 1,434 | 1,404 | 1,419 | ±0 | ±0% | 51,800 |
| 2015/03/02 | 1,413 | 1,441 | 1,391 | 1,419 | -16 | -1.1% | 56,000 |
| 2015/02/27 | 1,435 | 1,448 | 1,418 | 1,435 | -23 | -1.6% | 86,100 |
| 2015/02/26 | 1,402 | 1,464 | 1,402 | 1,458 | +37 | +2.6% | 89,500 |
2301～
2350
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
