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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,426 | 3,455 | 3,383 | 3,445 | +11 | +0.3% | 176,900 |
| 2024/04/25 | 3,452 | 3,464 | 3,405 | 3,434 | -26 | -0.8% | 177,300 |
| 2024/04/24 | 3,479 | 3,479 | 3,450 | 3,460 | +1 | ±0% | 135,500 |
| 2024/04/23 | 3,457 | 3,479 | 3,437 | 3,459 | +3 | +0.1% | 150,100 |
| 2024/04/22 | 3,451 | 3,485 | 3,427 | 3,456 | +49 | +1.4% | 207,500 |
| 2024/04/19 | 3,407 | 3,432 | 3,381 | 3,407 | -24 | -0.7% | 235,400 |
| 2024/04/18 | 3,424 | 3,455 | 3,386 | 3,431 | +31 | +0.9% | 128,900 |
| 2024/04/17 | 3,436 | 3,449 | 3,366 | 3,400 | -35 | -1% | 168,600 |
| 2024/04/16 | 3,474 | 3,503 | 3,411 | 3,435 | -31 | -0.9% | 207,400 |
| 2024/04/15 | 3,401 | 3,484 | 3,397 | 3,466 | +46 | +1.3% | 205,800 |
| 2024/04/12 | 3,455 | 3,455 | 3,405 | 3,420 | -22 | -0.6% | 140,400 |
| 2024/04/11 | 3,406 | 3,445 | 3,402 | 3,442 | -8 | -0.2% | 139,900 |
| 2024/04/10 | 3,458 | 3,466 | 3,428 | 3,450 | -28 | -0.8% | 146,300 |
| 2024/04/09 | 3,500 | 3,500 | 3,455 | 3,478 | -23 | -0.7% | 133,000 |
| 2024/04/08 | 3,521 | 3,544 | 3,468 | 3,501 | -21 | -0.6% | 170,100 |
| 2024/04/05 | 3,500 | 3,529 | 3,480 | 3,522 | -5 | -0.1% | 116,600 |
| 2024/04/04 | 3,550 | 3,565 | 3,526 | 3,527 | -26 | -0.7% | 115,700 |
| 2024/04/03 | 3,573 | 3,590 | 3,553 | 3,553 | -52 | -1.4% | 117,300 |
| 2024/04/02 | 3,660 | 3,660 | 3,562 | 3,605 | -62 | -1.7% | 133,100 |
| 2024/04/01 | 3,739 | 3,743 | 3,657 | 3,667 | -47 | -1.3% | 103,600 |
| 2024/03/29 | 3,683 | 3,727 | 3,669 | 3,714 | +31 | +0.8% | 92,600 |
| 2024/03/28 | 3,750 | 3,772 | 3,654 | 3,683 | -117 | -3.1% | 145,800 |
| 2024/03/27 | 3,720 | 3,821 | 3,720 | 3,800 | +63 | +1.7% | 180,800 |
| 2024/03/26 | 3,716 | 3,761 | 3,700 | 3,737 | -11 | -0.3% | 133,300 |
| 2024/03/25 | 3,802 | 3,810 | 3,744 | 3,748 | -35 | -0.9% | 132,400 |
| 2024/03/22 | 3,755 | 3,788 | 3,743 | 3,783 | +54 | +1.4% | 124,900 |
| 2024/03/21 | 3,696 | 3,755 | 3,691 | 3,729 | +64 | +1.7% | 216,700 |
| 2024/03/19 | 3,658 | 3,693 | 3,658 | 3,665 | -21 | -0.6% | 94,100 |
| 2024/03/18 | 3,603 | 3,718 | 3,603 | 3,686 | +74 | +2% | 137,000 |
| 2024/03/15 | 3,670 | 3,673 | 3,581 | 3,612 | -101 | -2.7% | 627,100 |
| 2024/03/14 | 3,769 | 3,770 | 3,706 | 3,713 | +2 | +0.1% | 121,300 |
| 2024/03/13 | 3,750 | 3,773 | 3,687 | 3,711 | -12 | -0.3% | 130,200 |
| 2024/03/12 | 3,700 | 3,727 | 3,661 | 3,723 | +8 | +0.2% | 198,900 |
| 2024/03/11 | 3,742 | 3,765 | 3,673 | 3,715 | -53 | -1.4% | 202,800 |
| 2024/03/08 | 3,701 | 3,780 | 3,700 | 3,768 | +46 | +1.2% | 248,100 |
| 2024/03/07 | 3,672 | 3,738 | 3,672 | 3,722 | +56 | +1.5% | 181,600 |
| 2024/03/06 | 3,594 | 3,678 | 3,594 | 3,666 | +35 | +1% | 147,200 |
| 2024/03/05 | 3,617 | 3,659 | 3,594 | 3,631 | -11 | -0.3% | 168,000 |
| 2024/03/04 | 3,691 | 3,704 | 3,642 | 3,642 | -32 | -0.9% | 152,900 |
| 2024/03/01 | 3,659 | 3,704 | 3,650 | 3,674 | +24 | +0.7% | 141,400 |
| 2024/02/29 | 3,651 | 3,686 | 3,627 | 3,650 | -10 | -0.3% | 171,300 |
| 2024/02/28 | 3,617 | 3,673 | 3,613 | 3,660 | +44 | +1.2% | 113,200 |
| 2024/02/27 | 3,655 | 3,672 | 3,607 | 3,616 | -39 | -1.1% | 145,100 |
| 2024/02/26 | 3,713 | 3,724 | 3,637 | 3,655 | -69 | -1.9% | 170,400 |
| 2024/02/22 | 3,696 | 3,779 | 3,696 | 3,724 | +29 | +0.8% | 176,800 |
| 2024/02/21 | 3,671 | 3,710 | 3,669 | 3,695 | +57 | +1.6% | 162,400 |
| 2024/02/20 | 3,660 | 3,690 | 3,633 | 3,638 | -1 | ±0% | 136,000 |
| 2024/02/19 | 3,730 | 3,738 | 3,605 | 3,639 | -74 | -2% | 202,700 |
| 2024/02/16 | 3,670 | 3,750 | 3,644 | 3,713 | +84 | +2.3% | 197,800 |
| 2024/02/15 | 3,610 | 3,659 | 3,591 | 3,629 | -9 | -0.2% | 206,400 |
1～
50
件表示中 / 3445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 | 344,500円 | +3.9% | - | 2.90% | - | 0.89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 | 151,600円 | +1.1% | +108.8% | 1.98% | 36.49倍 | 0.65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 |
| デサント | 346,000円 | +5.3% | +11.5% | 1.27% | 23.76倍 | 2.46倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
| セーレン | 261,400円 | +7.3% | +4.9% | 2.03% | 12.10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ＯＥＭ強い。独自技術で化粧品育成 |
| ニッケ | 134,200円 | -2.2% | -0.3% | 2.68% | 12.02倍 | 0.82倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
市場注目の銘柄
チャート関連のコラム
