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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,425 | 4,495 | 4,385 | 4,385 | -15 | -0.3% | 278,100 |
| 2023/11/13 | 4,415 | 4,430 | 4,345 | 4,400 | +30 | +0.7% | 189,900 |
| 2023/11/10 | 4,380 | 4,400 | 4,330 | 4,370 | -65 | -1.5% | 175,800 |
| 2023/11/09 | 4,320 | 4,450 | 4,255 | 4,435 | +230 | +5.5% | 409,100 |
| 2023/11/08 | 4,160 | 4,275 | 4,090 | 4,205 | +115 | +2.8% | 845,500 |
| 2023/11/07 | 4,385 | 4,430 | 3,965 | 4,090 | -285 | -6.5% | 1,767,500 |
| 2023/11/06 | 4,305 | 4,375 | 4,265 | 4,375 | +140 | +3.3% | 425,100 |
| 2023/11/02 | 4,190 | 4,250 | 4,085 | 4,235 | +115 | +2.8% | 358,300 |
| 2023/11/01 | 4,230 | 4,245 | 4,065 | 4,120 | -45 | -1.1% | 300,900 |
| 2023/10/31 | 4,130 | 4,190 | 4,085 | 4,165 | +65 | +1.6% | 295,100 |
| 2023/10/30 | 4,115 | 4,120 | 4,035 | 4,100 | -75 | -1.8% | 237,900 |
| 2023/10/27 | 4,195 | 4,205 | 4,105 | 4,175 | +30 | +0.7% | 238,000 |
| 2023/10/26 | 4,275 | 4,275 | 4,120 | 4,145 | -160 | -3.7% | 384,900 |
| 2023/10/25 | 4,325 | 4,370 | 4,285 | 4,305 | +5 | +0.1% | 186,300 |
| 2023/10/24 | 4,340 | 4,355 | 4,145 | 4,300 | -20 | -0.5% | 295,300 |
| 2023/10/23 | 4,285 | 4,355 | 4,255 | 4,320 | +15 | +0.3% | 373,500 |
| 2023/10/20 | 4,255 | 4,305 | 4,215 | 4,305 | +5 | +0.1% | 333,400 |
| 2023/10/19 | 4,310 | 4,375 | 4,275 | 4,300 | -80 | -1.8% | 233,200 |
| 2023/10/18 | 4,275 | 4,405 | 4,265 | 4,380 | +115 | +2.7% | 412,700 |
| 2023/10/17 | 4,225 | 4,295 | 4,195 | 4,265 | +80 | +1.9% | 315,900 |
| 2023/10/16 | 4,255 | 4,255 | 4,160 | 4,185 | -55 | -1.3% | 174,900 |
| 2023/10/13 | 4,290 | 4,345 | 4,235 | 4,240 | -90 | -2.1% | 279,500 |
| 2023/10/12 | 4,290 | 4,335 | 4,225 | 4,330 | +95 | +2.2% | 234,000 |
| 2023/10/11 | 4,305 | 4,370 | 4,230 | 4,235 | -25 | -0.6% | 240,800 |
| 2023/10/10 | 4,150 | 4,280 | 4,150 | 4,260 | +115 | +2.8% | 364,100 |
| 2023/10/06 | 4,150 | 4,175 | 4,115 | 4,145 | -40 | -1% | 364,500 |
| 2023/10/05 | 3,980 | 4,195 | 3,965 | 4,185 | +200 | +5% | 590,500 |
| 2023/10/04 | 4,100 | 4,125 | 3,960 | 3,985 | -250 | -5.9% | 878,100 |
| 2023/10/03 | 4,330 | 4,350 | 4,235 | 4,235 | -110 | -2.5% | 354,700 |
| 2023/10/02 | 4,300 | 4,400 | 4,290 | 4,345 | +60 | +1.4% | 406,000 |
| 2023/09/29 | 4,210 | 4,335 | 4,200 | 4,285 | +145 | +3.5% | 509,500 |
| 2023/09/28 | 4,070 | 4,150 | 4,060 | 4,140 | +40 | +1% | 334,600 |
| 2023/09/27 | 4,150 | 4,170 | 4,040 | 4,100 | -75 | -1.8% | 561,600 |
| 2023/09/26 | 4,135 | 4,175 | 4,090 | 4,175 | +20 | +0.5% | 453,200 |
| 2023/09/25 | 4,050 | 4,175 | 4,050 | 4,155 | +85 | +2.1% | 434,400 |
| 2023/09/22 | 3,950 | 4,100 | 3,890 | 4,070 | +185 | +4.8% | 823,800 |
| 2023/09/21 | 3,860 | 3,895 | 3,790 | 3,885 | +35 | +0.9% | 405,900 |
| 2023/09/20 | 3,770 | 3,860 | 3,745 | 3,850 | +35 | +0.9% | 508,000 |
| 2023/09/19 | 3,760 | 3,835 | 3,760 | 3,815 | +80 | +2.1% | 505,500 |
| 2023/09/15 | 3,740 | 3,770 | 3,700 | 3,735 | +50 | +1.4% | 387,300 |
| 2023/09/14 | 3,620 | 3,695 | 3,610 | 3,685 | +65 | +1.8% | 281,600 |
| 2023/09/13 | 3,680 | 3,720 | 3,620 | 3,620 | -40 | -1.1% | 266,600 |
| 2023/09/12 | 3,640 | 3,700 | 3,630 | 3,660 | +85 | +2.4% | 330,400 |
| 2023/09/11 | 3,560 | 3,605 | 3,540 | 3,575 | +15 | +0.4% | 375,600 |
| 2023/09/08 | 3,570 | 3,605 | 3,540 | 3,560 | -60 | -1.7% | 331,900 |
| 2023/09/07 | 3,670 | 3,685 | 3,585 | 3,620 | -50 | -1.4% | 355,000 |
| 2023/09/06 | 3,655 | 3,725 | 3,645 | 3,670 | +15 | +0.4% | 358,500 |
| 2023/09/05 | 3,585 | 3,675 | 3,575 | 3,655 | +70 | +2% | 476,300 |
| 2023/09/04 | 3,630 | 3,670 | 3,570 | 3,585 | -65 | -1.8% | 896,100 |
| 2023/09/01 | 3,700 | 3,735 | 3,640 | 3,650 | -55 | -1.5% | 668,300 |
251～
300
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
