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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,394 | 1,430 | 1,394 | 1,421 | +42 | +3% | 102,300 |
| 2015/02/24 | 1,362 | 1,394 | 1,338 | 1,379 | +46 | +3.5% | 78,400 |
| 2015/02/23 | 1,385 | 1,385 | 1,330 | 1,333 | -52 | -3.8% | 102,000 |
| 2015/02/20 | 1,430 | 1,435 | 1,377 | 1,385 | -45 | -3.1% | 93,900 |
| 2015/02/19 | 1,426 | 1,442 | 1,405 | 1,430 | +4 | +0.3% | 106,900 |
| 2015/02/18 | 1,405 | 1,444 | 1,397 | 1,426 | +34 | +2.4% | 99,200 |
| 2015/02/17 | 1,385 | 1,396 | 1,374 | 1,392 | -2 | -0.1% | 60,400 |
| 2015/02/16 | 1,383 | 1,407 | 1,383 | 1,394 | +13 | +0.9% | 61,400 |
| 2015/02/13 | 1,400 | 1,400 | 1,371 | 1,381 | -10 | -0.7% | 65,700 |
| 2015/02/12 | 1,359 | 1,400 | 1,345 | 1,391 | +53 | +4% | 94,300 |
| 2015/02/10 | 1,350 | 1,369 | 1,324 | 1,338 | -29 | -2.1% | 99,500 |
| 2015/02/09 | 1,379 | 1,385 | 1,360 | 1,367 | +12 | +0.9% | 42,800 |
| 2015/02/06 | 1,394 | 1,407 | 1,345 | 1,355 | -15 | -1.1% | 127,600 |
| 2015/02/05 | 1,380 | 1,387 | 1,356 | 1,370 | -9 | -0.7% | 80,300 |
| 2015/02/04 | 1,344 | 1,389 | 1,337 | 1,379 | +35 | +2.6% | 96,100 |
| 2015/02/03 | 1,375 | 1,375 | 1,327 | 1,344 | -9 | -0.7% | 92,200 |
| 2015/02/02 | 1,300 | 1,365 | 1,275 | 1,353 | +15 | +1.1% | 140,800 |
| 2015/01/30 | 1,301 | 1,345 | 1,301 | 1,338 | +45 | +3.5% | 61,000 |
| 2015/01/29 | 1,278 | 1,320 | 1,278 | 1,293 | +15 | +1.2% | 69,000 |
| 2015/01/28 | 1,248 | 1,279 | 1,245 | 1,278 | +30 | +2.4% | 52,000 |
| 2015/01/27 | 1,230 | 1,248 | 1,230 | 1,248 | +15 | +1.2% | 50,000 |
| 2015/01/26 | 1,217 | 1,234 | 1,210 | 1,233 | +15 | +1.2% | 52,000 |
| 2015/01/23 | 1,214 | 1,220 | 1,211 | 1,218 | -2 | -0.2% | 42,000 |
| 2015/01/22 | 1,174 | 1,225 | 1,174 | 1,220 | +58 | +5% | 118,000 |
| 2015/01/21 | 1,122 | 1,177 | 1,122 | 1,162 | +59 | +5.3% | 141,000 |
| 2015/01/20 | 1,066 | 1,107 | 1,066 | 1,103 | +29 | +2.7% | 48,000 |
| 2015/01/19 | 1,090 | 1,105 | 1,074 | 1,074 | -7 | -0.6% | 46,000 |
| 2015/01/16 | 1,088 | 1,088 | 1,072 | 1,081 | -28 | -2.5% | 23,000 |
| 2015/01/15 | 1,097 | 1,120 | 1,097 | 1,109 | +13 | +1.2% | 41,000 |
| 2015/01/14 | 1,128 | 1,128 | 1,086 | 1,096 | -11 | -1% | 51,000 |
| 2015/01/13 | 1,121 | 1,121 | 1,063 | 1,107 | -19 | -1.7% | 112,000 |
| 2015/01/09 | 1,136 | 1,142 | 1,122 | 1,126 | -10 | -0.9% | 51,000 |
| 2015/01/08 | 1,146 | 1,147 | 1,129 | 1,136 | -10 | -0.9% | 74,000 |
| 2015/01/07 | 1,148 | 1,160 | 1,145 | 1,146 | -2 | -0.2% | 35,000 |
| 2015/01/06 | 1,169 | 1,169 | 1,127 | 1,148 | -26 | -2.2% | 86,000 |
| 2015/01/05 | 1,180 | 1,190 | 1,174 | 1,174 | +2 | +0.2% | 51,000 |
| 2014/12/30 | 1,185 | 1,185 | 1,172 | 1,172 | -17 | -1.4% | 31,000 |
| 2014/12/29 | 1,196 | 1,196 | 1,187 | 1,189 | +11 | +0.9% | 21,000 |
| 2014/12/26 | 1,173 | 1,185 | 1,165 | 1,178 | +19 | +1.6% | 73,000 |
| 2014/12/25 | 1,177 | 1,177 | 1,146 | 1,159 | -7 | -0.6% | 55,000 |
| 2014/12/24 | 1,181 | 1,181 | 1,164 | 1,166 | +3 | +0.3% | 41,000 |
| 2014/12/22 | 1,174 | 1,174 | 1,162 | 1,163 | -10 | -0.9% | 38,000 |
| 2014/12/19 | 1,173 | 1,190 | 1,165 | 1,173 | +7 | +0.6% | 137,000 |
| 2014/12/18 | 1,181 | 1,190 | 1,156 | 1,166 | +15 | +1.3% | 55,000 |
| 2014/12/17 | 1,144 | 1,180 | 1,144 | 1,151 | +3 | +0.3% | 56,000 |
| 2014/12/16 | 1,164 | 1,176 | 1,148 | 1,148 | -40 | -3.4% | 74,000 |
| 2014/12/15 | 1,174 | 1,196 | 1,151 | 1,188 | -16 | -1.3% | 54,000 |
| 2014/12/12 | 1,193 | 1,239 | 1,193 | 1,204 | +12 | +1% | 112,000 |
| 2014/12/11 | 1,234 | 1,234 | 1,192 | 1,192 | -20 | -1.7% | 35,000 |
| 2014/12/10 | 1,239 | 1,239 | 1,203 | 1,212 | -39 | -3.1% | 45,000 |
2351～
2400
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
