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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2014/12/09 | 1,264 | 1,265 | 1,251 | 1,251 | -16 | -1.3% | 37,000 |
| 2014/12/08 | 1,250 | 1,279 | 1,250 | 1,267 | +19 | +1.5% | 57,000 |
| 2014/12/05 | 1,233 | 1,249 | 1,227 | 1,248 | +22 | +1.8% | 33,000 |
| 2014/12/04 | 1,199 | 1,229 | 1,199 | 1,226 | +29 | +2.4% | 59,000 |
| 2014/12/03 | 1,200 | 1,209 | 1,196 | 1,197 | +3 | +0.3% | 79,000 |
| 2014/12/02 | 1,148 | 1,195 | 1,147 | 1,194 | +45 | +3.9% | 71,000 |
| 2014/12/01 | 1,145 | 1,156 | 1,135 | 1,149 | +14 | +1.2% | 71,000 |
| 2014/11/28 | 1,120 | 1,135 | 1,120 | 1,135 | +14 | +1.2% | 66,000 |
| 2014/11/27 | 1,126 | 1,136 | 1,121 | 1,121 | -11 | -1% | 51,000 |
| 2014/11/26 | 1,142 | 1,142 | 1,126 | 1,132 | -9 | -0.8% | 35,000 |
| 2014/11/25 | 1,150 | 1,150 | 1,134 | 1,141 | +11 | +1% | 42,000 |
| 2014/11/21 | 1,136 | 1,136 | 1,114 | 1,130 | -6 | -0.5% | 35,000 |
| 2014/11/20 | 1,140 | 1,140 | 1,133 | 1,136 | ±0 | ±0% | 23,000 |
| 2014/11/19 | 1,145 | 1,158 | 1,132 | 1,136 | -7 | -0.6% | 42,000 |
| 2014/11/18 | 1,144 | 1,144 | 1,117 | 1,143 | +29 | +2.6% | 46,000 |
| 2014/11/17 | 1,141 | 1,141 | 1,112 | 1,114 | -27 | -2.4% | 30,000 |
| 2014/11/14 | 1,120 | 1,145 | 1,106 | 1,141 | +35 | +3.2% | 92,000 |
2401～
2450
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
