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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 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 |
2351～
2400
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
