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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,935 | 3,980 | 3,935 | 3,935 | -5 | -0.1% | 99,700 |
| 2023/04/06 | 3,935 | 3,955 | 3,900 | 3,940 | -85 | -2.1% | 127,300 |
| 2023/04/05 | 4,080 | 4,100 | 4,015 | 4,025 | -125 | -3% | 119,000 |
| 2023/04/04 | 4,105 | 4,160 | 4,090 | 4,150 | ±0 | ±0% | 128,900 |
| 2023/04/03 | 4,185 | 4,185 | 4,090 | 4,150 | +10 | +0.2% | 158,800 |
| 2023/03/31 | 4,135 | 4,165 | 4,100 | 4,140 | +30 | +0.7% | 112,400 |
| 2023/03/30 | 4,150 | 4,160 | 4,085 | 4,110 | -40 | -1% | 129,600 |
| 2023/03/29 | 4,100 | 4,160 | 4,075 | 4,150 | +55 | +1.3% | 166,500 |
| 2023/03/28 | 4,150 | 4,155 | 4,040 | 4,095 | -15 | -0.4% | 145,100 |
| 2023/03/27 | 4,160 | 4,165 | 4,085 | 4,110 | -10 | -0.2% | 180,200 |
| 2023/03/24 | 4,010 | 4,140 | 3,995 | 4,120 | +95 | +2.4% | 166,000 |
| 2023/03/23 | 3,970 | 4,040 | 3,965 | 4,025 | +5 | +0.1% | 153,500 |
| 2023/03/22 | 4,050 | 4,100 | 3,955 | 4,020 | +85 | +2.2% | 349,200 |
| 2023/03/20 | 4,070 | 4,070 | 3,900 | 3,935 | -175 | -4.3% | 220,900 |
| 2023/03/17 | 4,095 | 4,170 | 4,085 | 4,110 | +55 | +1.4% | 274,800 |
| 2023/03/16 | 3,875 | 4,060 | 3,865 | 4,055 | +75 | +1.9% | 200,900 |
| 2023/03/15 | 4,005 | 4,005 | 3,920 | 3,980 | +25 | +0.6% | 144,700 |
| 2023/03/14 | 3,930 | 3,975 | 3,885 | 3,955 | -90 | -2.2% | 205,900 |
| 2023/03/13 | 4,085 | 4,110 | 4,005 | 4,045 | -70 | -1.7% | 129,200 |
| 2023/03/10 | 4,120 | 4,170 | 4,080 | 4,115 | -75 | -1.8% | 227,800 |
| 2023/03/09 | 4,160 | 4,200 | 4,125 | 4,190 | +90 | +2.2% | 282,500 |
| 2023/03/08 | 4,030 | 4,160 | 4,010 | 4,100 | +65 | +1.6% | 285,200 |
| 2023/03/07 | 4,000 | 4,080 | 3,960 | 4,035 | +45 | +1.1% | 174,900 |
| 2023/03/06 | 4,040 | 4,040 | 3,975 | 3,990 | +45 | +1.1% | 220,300 |
| 2023/03/03 | 3,820 | 3,980 | 3,805 | 3,945 | +130 | +3.4% | 232,800 |
| 2023/03/02 | 3,885 | 3,900 | 3,780 | 3,815 | -70 | -1.8% | 213,700 |
| 2023/03/01 | 4,020 | 4,020 | 3,850 | 3,885 | -95 | -2.4% | 240,400 |
| 2023/02/28 | 4,040 | 4,050 | 3,915 | 3,980 | +10 | +0.3% | 178,200 |
| 2023/02/27 | 3,885 | 4,000 | 3,875 | 3,970 | +70 | +1.8% | 159,100 |
| 2023/02/24 | 3,840 | 3,915 | 3,815 | 3,900 | +90 | +2.4% | 124,000 |
| 2023/02/22 | 3,850 | 3,880 | 3,800 | 3,810 | -120 | -3.1% | 170,200 |
| 2023/02/21 | 3,960 | 3,980 | 3,900 | 3,930 | +5 | +0.1% | 96,200 |
| 2023/02/20 | 3,955 | 3,985 | 3,885 | 3,925 | +20 | +0.5% | 100,300 |
| 2023/02/17 | 3,800 | 3,940 | 3,790 | 3,905 | +60 | +1.6% | 127,800 |
| 2023/02/16 | 3,875 | 3,885 | 3,830 | 3,845 | +25 | +0.7% | 112,800 |
| 2023/02/15 | 3,850 | 3,850 | 3,760 | 3,820 | +20 | +0.5% | 129,800 |
| 2023/02/14 | 3,805 | 3,830 | 3,735 | 3,800 | +30 | +0.8% | 166,200 |
| 2023/02/13 | 3,850 | 3,860 | 3,705 | 3,770 | -105 | -2.7% | 276,100 |
| 2023/02/10 | 3,925 | 3,945 | 3,870 | 3,875 | -70 | -1.8% | 258,200 |
| 2023/02/09 | 4,040 | 4,070 | 3,905 | 3,945 | -140 | -3.4% | 316,600 |
| 2023/02/08 | 4,015 | 4,145 | 4,000 | 4,085 | +140 | +3.5% | 510,700 |
| 2023/02/07 | 3,850 | 4,040 | 3,820 | 3,945 | +325 | +9% | 921,800 |
| 2023/02/06 | 3,615 | 3,665 | 3,570 | 3,620 | +60 | +1.7% | 193,300 |
| 2023/02/03 | 3,620 | 3,690 | 3,535 | 3,560 | -80 | -2.2% | 227,500 |
| 2023/02/02 | 3,645 | 3,695 | 3,590 | 3,640 | +5 | +0.1% | 273,500 |
| 2023/02/01 | 3,640 | 3,735 | 3,615 | 3,635 | +65 | +1.8% | 352,100 |
| 2023/01/31 | 3,475 | 3,595 | 3,450 | 3,570 | +100 | +2.9% | 372,600 |
| 2023/01/30 | 3,350 | 3,475 | 3,330 | 3,470 | +185 | +5.6% | 416,400 |
| 2023/01/27 | 3,225 | 3,290 | 3,205 | 3,285 | +90 | +2.8% | 245,100 |
| 2023/01/26 | 3,205 | 3,210 | 3,190 | 3,195 | ±0 | ±0% | 122,000 |
401～
450
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
