ワコールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/16 | 4,449 | 4,510 | 4,430 | 4,493 | +48 | +1.1% | 66,900 |
| 2026/07/15 | 4,418 | 4,466 | 4,415 | 4,445 | +7 | +0.2% | 74,000 |
| 2026/07/14 | 4,480 | 4,483 | 4,436 | 4,438 | -20 | -0.4% | 52,800 |
| 2026/07/13 | 4,479 | 4,481 | 4,409 | 4,458 | +45 | +1% | 67,400 |
| 2026/07/10 | 4,450 | 4,479 | 4,390 | 4,413 | -53 | -1.2% | 103,700 |
| 2026/07/09 | 4,517 | 4,519 | 4,456 | 4,466 | -56 | -1.2% | 67,500 |
| 2026/07/08 | 4,522 | 4,552 | 4,487 | 4,522 | ±0 | ±0% | 70,200 |
| 2026/07/07 | 4,461 | 4,562 | 4,461 | 4,522 | +67 | +1.5% | 74,400 |
| 2026/07/06 | 4,440 | 4,465 | 4,404 | 4,455 | +35 | +0.8% | 72,800 |
| 2026/07/03 | 4,390 | 4,425 | 4,380 | 4,420 | +41 | +0.9% | 76,400 |
| 2026/07/02 | 4,399 | 4,449 | 4,361 | 4,379 | +50 | +1.2% | 76,400 |
| 2026/07/01 | 4,379 | 4,400 | 4,329 | 4,329 | -71 | -1.6% | 68,800 |
| 2026/06/30 | 4,461 | 4,500 | 4,400 | 4,400 | -93 | -2.1% | 77,400 |
| 2026/06/29 | 4,430 | 4,522 | 4,424 | 4,493 | +82 | +1.9% | 80,600 |
| 2026/06/26 | 4,387 | 4,443 | 4,380 | 4,411 | +24 | +0.5% | 64,200 |
| 2026/06/25 | 4,366 | 4,408 | 4,361 | 4,387 | +37 | +0.9% | 59,200 |
| 2026/06/24 | 4,274 | 4,386 | 4,274 | 4,350 | +99 | +2.3% | 82,700 |
| 2026/06/23 | 4,230 | 4,277 | 4,214 | 4,251 | ±0 | ±0% | 115,200 |
| 2026/06/22 | 4,302 | 4,381 | 4,189 | 4,251 | -107 | -2.5% | 191,200 |
| 2026/06/19 | 4,399 | 4,406 | 4,347 | 4,358 | -34 | -0.8% | 111,000 |
| 2026/06/18 | 4,399 | 4,449 | 4,374 | 4,392 | -7 | -0.2% | 75,700 |
| 2026/06/17 | 4,469 | 4,472 | 4,389 | 4,399 | ±0 | ±0% | 68,600 |
| 2026/06/16 | 4,414 | 4,441 | 4,329 | 4,399 | -46 | -1% | 76,800 |
| 2026/06/15 | 4,666 | 4,666 | 4,433 | 4,445 | -169 | -3.7% | 130,600 |
| 2026/06/12 | 4,575 | 4,720 | 4,574 | 4,614 | +109 | +2.4% | 149,800 |
| 2026/06/11 | 4,465 | 4,526 | 4,409 | 4,505 | +43 | +1% | 77,400 |
| 2026/06/10 | 4,398 | 4,465 | 4,398 | 4,462 | +98 | +2.2% | 71,100 |
| 2026/06/09 | 4,387 | 4,423 | 4,352 | 4,364 | ±0 | ±0% | 90,200 |
| 2026/06/08 | 4,436 | 4,494 | 4,298 | 4,364 | -116 | -2.6% | 113,900 |
| 2026/06/05 | 4,570 | 4,609 | 4,460 | 4,480 | -90 | -2% | 72,000 |
| 2026/06/04 | 4,500 | 4,583 | 4,500 | 4,570 | +46 | +1% | 64,700 |
| 2026/06/03 | 4,525 | 4,582 | 4,469 | 4,524 | -21 | -0.5% | 144,800 |
| 2026/06/02 | 4,600 | 4,641 | 4,490 | 4,545 | -97 | -2.1% | 91,300 |
| 2026/06/01 | 4,550 | 4,715 | 4,516 | 4,642 | +24 | +0.5% | 133,200 |
| 2026/05/29 | 4,433 | 4,618 | 4,433 | 4,618 | +155 | +3.5% | 236,100 |
| 2026/05/28 | 4,495 | 4,550 | 4,399 | 4,463 | ±0 | ±0% | 143,300 |
| 2026/05/27 | 4,506 | 4,570 | 4,385 | 4,463 | -27 | -0.6% | 144,500 |
| 2026/05/26 | 4,593 | 4,593 | 4,478 | 4,490 | -103 | -2.2% | 100,000 |
| 2026/05/25 | 4,472 | 4,644 | 4,468 | 4,593 | +116 | +2.6% | 147,200 |
| 2026/05/22 | 4,497 | 4,547 | 4,370 | 4,477 | +11 | +0.2% | 132,600 |
| 2026/05/21 | 4,410 | 4,493 | 4,404 | 4,466 | +99 | +2.3% | 122,000 |
| 2026/05/20 | 4,323 | 4,367 | 4,285 | 4,367 | +43 | +1% | 121,900 |
| 2026/05/19 | 4,355 | 4,365 | 4,202 | 4,324 | -16 | -0.4% | 175,000 |
| 2026/05/18 | 4,369 | 4,390 | 4,270 | 4,340 | -40 | -0.9% | 201,700 |
| 2026/05/15 | 4,472 | 4,549 | 4,265 | 4,380 | -257 | -5.5% | 276,200 |
| 2026/05/14 | 4,674 | 4,711 | 4,605 | 4,637 | -37 | -0.8% | 82,100 |
| 2026/05/13 | 4,653 | 4,720 | 4,652 | 4,674 | +8 | +0.2% | 114,500 |
| 2026/05/12 | 4,670 | 4,717 | 4,613 | 4,666 | -27 | -0.6% | 77,100 |
| 2026/05/11 | 4,669 | 4,717 | 4,641 | 4,693 | +16 | +0.3% | 95,300 |
| 2026/05/08 | 4,665 | 4,707 | 4,586 | 4,677 | +14 | +0.3% | 129,300 |
1～
50
件表示中 / 3986件
類似銘柄と比較する
現在ご覧いただいている「ワコールＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ワコールＨＤ | 449,300円 | +9.4% | -86.8% | 2.23% | 123.40倍 | 1.06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 |
| 帝 人 | 173,250円 | -2.7% | - | 2.89% | 7.43倍 | 0.92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 |
| Ｇウイン | 227,600円 | +5.7% | +0.6% | 3.08% | 12.16倍 | 2.41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 |
| セーレン | 326,500円 | +10.8% | -4.1% | 2.33% | 12.76倍 | 1.19倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料強い。半導体加工や人工衛星も |
| クラボウ | 978,000円 | +7.1% | +12.9% | 3.38% | 11.90倍 | 1.17倍 |
|
綿紡績大手。高機能樹脂、フィルム等の化成品事業、ＦＡや産業用装置等のメカトロ事業が柱に |
市場注目の銘柄
チャート関連のコラム
