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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,580 | 3,580 | 3,480 | 3,480 | -110 | -3.1% | 297,700 |
| 2024/01/29 | 3,595 | 3,605 | 3,560 | 3,590 | +10 | +0.3% | 174,200 |
| 2024/01/26 | 3,650 | 3,660 | 3,575 | 3,580 | -90 | -2.5% | 256,100 |
| 2024/01/25 | 3,545 | 3,675 | 3,510 | 3,670 | +115 | +3.2% | 268,600 |
| 2024/01/24 | 3,575 | 3,575 | 3,525 | 3,555 | -40 | -1.1% | 206,900 |
| 2024/01/23 | 3,685 | 3,690 | 3,590 | 3,595 | -75 | -2% | 281,600 |
| 2024/01/22 | 3,685 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 200,300 |
| 2024/01/19 | 3,720 | 3,785 | 3,680 | 3,680 | +20 | +0.5% | 232,700 |
| 2024/01/18 | 3,725 | 3,765 | 3,650 | 3,660 | -75 | -2% | 329,300 |
| 2024/01/17 | 3,800 | 3,825 | 3,735 | 3,735 | -60 | -1.6% | 214,900 |
| 2024/01/16 | 3,825 | 3,830 | 3,775 | 3,795 | -75 | -1.9% | 209,800 |
| 2024/01/15 | 3,880 | 3,895 | 3,835 | 3,870 | -10 | -0.3% | 175,200 |
| 2024/01/12 | 3,970 | 3,970 | 3,820 | 3,880 | -45 | -1.1% | 219,700 |
| 2024/01/11 | 3,970 | 3,990 | 3,895 | 3,925 | ±0 | ±0% | 291,500 |
| 2024/01/10 | 3,945 | 3,985 | 3,855 | 3,925 | -15 | -0.4% | 311,800 |
| 2024/01/09 | 3,700 | 3,995 | 3,675 | 3,940 | +295 | +8.1% | 652,300 |
| 2024/01/05 | 3,675 | 3,680 | 3,645 | 3,645 | -5 | -0.1% | 175,800 |
| 2024/01/04 | 3,630 | 3,660 | 3,585 | 3,650 | -70 | -1.9% | 270,100 |
| 2023/12/29 | 3,740 | 3,740 | 3,675 | 3,720 | -10 | -0.3% | 123,200 |
| 2023/12/28 | 3,715 | 3,735 | 3,680 | 3,730 | +20 | +0.5% | 80,300 |
| 2023/12/27 | 3,625 | 3,730 | 3,625 | 3,710 | +85 | +2.3% | 179,900 |
| 2023/12/26 | 3,665 | 3,665 | 3,615 | 3,625 | -30 | -0.8% | 140,300 |
| 2023/12/25 | 3,730 | 3,730 | 3,655 | 3,655 | -40 | -1.1% | 82,100 |
| 2023/12/22 | 3,675 | 3,715 | 3,655 | 3,695 | ±0 | ±0% | 117,100 |
| 2023/12/21 | 3,755 | 3,760 | 3,660 | 3,695 | -90 | -2.4% | 247,400 |
| 2023/12/20 | 3,820 | 3,825 | 3,785 | 3,785 | -15 | -0.4% | 157,500 |
| 2023/12/19 | 3,795 | 3,810 | 3,755 | 3,800 | +15 | +0.4% | 121,600 |
| 2023/12/18 | 3,720 | 3,800 | 3,705 | 3,785 | +45 | +1.2% | 159,600 |
| 2023/12/15 | 3,795 | 3,815 | 3,720 | 3,740 | ±0 | ±0% | 260,100 |
| 2023/12/14 | 3,800 | 3,865 | 3,715 | 3,740 | -120 | -3.1% | 535,200 |
| 2023/12/13 | 3,880 | 3,895 | 3,805 | 3,860 | -10 | -0.3% | 323,100 |
| 2023/12/12 | 3,970 | 3,970 | 3,825 | 3,870 | -70 | -1.8% | 245,900 |
| 2023/12/11 | 3,885 | 3,940 | 3,855 | 3,940 | +105 | +2.7% | 198,200 |
| 2023/12/08 | 3,960 | 3,960 | 3,815 | 3,835 | -155 | -3.9% | 272,600 |
| 2023/12/07 | 4,035 | 4,035 | 3,975 | 3,990 | -85 | -2.1% | 257,400 |
| 2023/12/06 | 4,085 | 4,120 | 4,020 | 4,075 | +35 | +0.9% | 274,200 |
| 2023/12/05 | 4,100 | 4,135 | 4,030 | 4,040 | -125 | -3% | 266,100 |
| 2023/12/04 | 4,210 | 4,240 | 4,165 | 4,165 | -115 | -2.7% | 322,200 |
| 2023/12/01 | 4,295 | 4,330 | 4,260 | 4,280 | +25 | +0.6% | 178,700 |
| 2023/11/30 | 4,245 | 4,275 | 4,190 | 4,255 | -15 | -0.4% | 254,800 |
| 2023/11/29 | 4,350 | 4,410 | 4,270 | 4,270 | -105 | -2.4% | 148,900 |
| 2023/11/28 | 4,330 | 4,410 | 4,315 | 4,375 | +45 | +1% | 171,200 |
| 2023/11/27 | 4,295 | 4,380 | 4,270 | 4,330 | +10 | +0.2% | 221,100 |
| 2023/11/24 | 4,460 | 4,465 | 4,310 | 4,320 | -155 | -3.5% | 280,900 |
| 2023/11/22 | 4,445 | 4,535 | 4,440 | 4,475 | -5 | -0.1% | 216,600 |
| 2023/11/21 | 4,450 | 4,495 | 4,405 | 4,480 | +30 | +0.7% | 165,000 |
| 2023/11/20 | 4,405 | 4,480 | 4,390 | 4,450 | +50 | +1.1% | 173,800 |
| 2023/11/17 | 4,415 | 4,435 | 4,365 | 4,400 | -20 | -0.5% | 156,900 |
| 2023/11/16 | 4,495 | 4,495 | 4,405 | 4,420 | -25 | -0.6% | 134,300 |
| 2023/11/15 | 4,455 | 4,540 | 4,425 | 4,445 | +60 | +1.4% | 219,800 |
201～
250
件表示中 / 3585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 | 2.69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 | 94,100円 | +5.1% | +135.0% | 1.91% | 17.13倍 | 0.88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 | 853,600円 | +5.0% | -20.6% | 1.91% | 18.16倍 | 3.67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 | 137,100円 | -2.2% | - | 3.65% | 10.56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 | 475,200円 | -3.3% | - | 2.10% | 56.66倍 | 1.24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
