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 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 5,808 | 5,893 | 5,808 | 5,824 | +15 | +0.3% | 151,600 |
| 2025/09/05 | 5,779 | 5,840 | 5,725 | 5,809 | +29 | +0.5% | 117,700 |
| 2025/09/04 | 5,705 | 5,780 | 5,634 | 5,780 | +78 | +1.4% | 163,300 |
| 2025/09/03 | 5,545 | 5,724 | 5,545 | 5,702 | +185 | +3.4% | 266,200 |
| 2025/09/02 | 5,498 | 5,576 | 5,484 | 5,517 | +77 | +1.4% | 146,300 |
| 2025/09/01 | 5,466 | 5,510 | 5,421 | 5,440 | -33 | -0.6% | 79,600 |
| 2025/08/29 | 5,482 | 5,524 | 5,443 | 5,473 | -67 | -1.2% | 71,000 |
| 2025/08/28 | 5,481 | 5,556 | 5,481 | 5,540 | +64 | +1.2% | 122,500 |
| 2025/08/27 | 5,460 | 5,478 | 5,425 | 5,476 | +39 | +0.7% | 146,100 |
| 2025/08/26 | 5,541 | 5,550 | 5,433 | 5,437 | -126 | -2.3% | 247,300 |
| 2025/08/25 | 5,669 | 5,670 | 5,534 | 5,563 | -107 | -1.9% | 160,700 |
| 2025/08/22 | 5,707 | 5,707 | 5,653 | 5,670 | -37 | -0.6% | 93,300 |
| 2025/08/21 | 5,708 | 5,736 | 5,647 | 5,707 | -30 | -0.5% | 105,300 |
| 2025/08/20 | 5,737 | 5,760 | 5,694 | 5,737 | +40 | +0.7% | 132,800 |
| 2025/08/19 | 5,844 | 5,884 | 5,680 | 5,697 | -217 | -3.7% | 266,200 |
| 2025/08/18 | 5,929 | 5,986 | 5,914 | 5,914 | -13 | -0.2% | 85,700 |
| 2025/08/15 | 6,030 | 6,030 | 5,885 | 5,927 | -61 | -1% | 111,800 |
| 2025/08/14 | 5,854 | 6,055 | 5,826 | 5,988 | +74 | +1.3% | 218,100 |
| 2025/08/13 | 5,876 | 5,932 | 5,736 | 5,914 | +34 | +0.6% | 419,400 |
| 2025/08/12 | 5,969 | 5,995 | 5,836 | 5,880 | -76 | -1.3% | 216,400 |
| 2025/08/08 | 5,968 | 6,044 | 5,950 | 5,956 | -9 | -0.2% | 198,700 |
| 2025/08/07 | 5,678 | 5,995 | 5,660 | 5,965 | +308 | +5.4% | 276,400 |
| 2025/08/06 | 5,549 | 5,657 | 5,549 | 5,657 | +137 | +2.5% | 129,200 |
| 2025/08/05 | 5,499 | 5,606 | 5,460 | 5,520 | +63 | +1.2% | 145,000 |
| 2025/08/04 | 5,497 | 5,500 | 5,430 | 5,457 | -83 | -1.5% | 134,000 |
| 2025/08/01 | 5,480 | 5,564 | 5,474 | 5,540 | +60 | +1.1% | 158,400 |
| 2025/07/31 | 5,426 | 5,528 | 5,422 | 5,480 | +55 | +1% | 143,000 |
| 2025/07/30 | 5,477 | 5,500 | 5,425 | 5,425 | -52 | -0.9% | 120,500 |
| 2025/07/29 | 5,479 | 5,507 | 5,415 | 5,477 | -23 | -0.4% | 97,400 |
| 2025/07/28 | 5,450 | 5,547 | 5,414 | 5,500 | +50 | +0.9% | 155,100 |
| 2025/07/25 | 5,339 | 5,460 | 5,339 | 5,450 | +140 | +2.6% | 187,800 |
| 2025/07/24 | 5,175 | 5,324 | 5,125 | 5,310 | +182 | +3.5% | 273,500 |
| 2025/07/23 | 5,022 | 5,137 | 5,007 | 5,128 | +118 | +2.4% | 237,000 |
| 2025/07/22 | 5,015 | 5,064 | 4,994 | 5,010 | -19 | -0.4% | 115,600 |
| 2025/07/18 | 5,073 | 5,073 | 5,021 | 5,029 | -1 | ±0% | 122,500 |
| 2025/07/17 | 5,015 | 5,109 | 5,015 | 5,030 | +3 | +0.1% | 146,600 |
| 2025/07/16 | 5,006 | 5,093 | 4,990 | 5,027 | +21 | +0.4% | 161,100 |
| 2025/07/15 | 4,973 | 5,022 | 4,967 | 5,006 | +33 | +0.7% | 198,700 |
| 2025/07/14 | 4,940 | 4,987 | 4,936 | 4,973 | +2 | ±0% | 77,200 |
| 2025/07/11 | 4,950 | 4,991 | 4,948 | 4,971 | +36 | +0.7% | 99,100 |
| 2025/07/10 | 4,940 | 4,953 | 4,907 | 4,935 | -9 | -0.2% | 135,500 |
| 2025/07/09 | 4,957 | 5,010 | 4,944 | 4,944 | -14 | -0.3% | 92,900 |
| 2025/07/08 | 4,969 | 4,990 | 4,927 | 4,958 | +14 | +0.3% | 104,500 |
| 2025/07/07 | 4,950 | 4,978 | 4,928 | 4,944 | -21 | -0.4% | 72,800 |
| 2025/07/04 | 5,000 | 5,045 | 4,959 | 4,965 | -15 | -0.3% | 89,200 |
| 2025/07/03 | 4,966 | 4,980 | 4,926 | 4,980 | -10 | -0.2% | 94,900 |
| 2025/07/02 | 4,949 | 5,009 | 4,939 | 4,990 | +41 | +0.8% | 84,000 |
| 2025/07/01 | 4,968 | 4,990 | 4,926 | 4,949 | -20 | -0.4% | 82,600 |
| 2025/06/30 | 4,980 | 5,040 | 4,966 | 4,969 | +21 | +0.4% | 155,300 |
| 2025/06/27 | 4,910 | 4,948 | 4,865 | 4,948 | +52 | +1.1% | 316,800 |
1～
50
件表示中 / 3779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 | 582,400円 | +7.8% | +297.0% | 1.72% | 19.77倍 | 1.53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 |
| 東 レ | 99,800円 | +4.2% | +26.9% | 2.00% | 18.40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 | 757,700円 | +6.2% | +10.0% | 2.30% | 13.72倍 | 3.16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 | 131,700円 | -14.5% | - | 3.80% | 21.17倍 | 0.59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 |
| セーレン | 317,500円 | +0.2% | +2.7% | 2.39% | 13.05倍 | 1.31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ＯＥＭ強い。独自技術で化粧品育成 |
市場注目の銘柄
チャート関連のコラム
