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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,728 | 4,728 | 4,640 | 4,695 | -33 | -0.7% | 139,800 |
| 2025/06/12 | 4,690 | 4,780 | 4,665 | 4,728 | +21 | +0.4% | 130,000 |
| 2025/06/11 | 4,746 | 4,752 | 4,690 | 4,707 | -36 | -0.8% | 106,900 |
| 2025/06/10 | 4,752 | 4,775 | 4,733 | 4,743 | -10 | -0.2% | 114,300 |
| 2025/06/09 | 4,766 | 4,780 | 4,722 | 4,753 | +25 | +0.5% | 99,600 |
| 2025/06/06 | 4,725 | 4,767 | 4,700 | 4,728 | +3 | +0.1% | 98,100 |
| 2025/06/05 | 4,730 | 4,739 | 4,664 | 4,725 | -26 | -0.5% | 130,000 |
| 2025/06/04 | 4,772 | 4,799 | 4,743 | 4,751 | -31 | -0.6% | 131,300 |
| 2025/06/03 | 4,864 | 4,870 | 4,782 | 4,782 | -118 | -2.4% | 171,100 |
| 2025/06/02 | 4,950 | 4,950 | 4,850 | 4,900 | -51 | -1% | 141,300 |
| 2025/05/30 | 5,041 | 5,056 | 4,951 | 4,951 | -140 | -2.7% | 201,100 |
| 2025/05/29 | 5,084 | 5,144 | 5,060 | 5,091 | -7 | -0.1% | 138,500 |
| 2025/05/28 | 5,050 | 5,131 | 5,018 | 5,098 | +81 | +1.6% | 124,100 |
| 2025/05/27 | 4,971 | 5,046 | 4,971 | 5,017 | +46 | +0.9% | 98,300 |
| 2025/05/26 | 4,969 | 5,015 | 4,969 | 4,971 | +2 | ±0% | 107,400 |
| 2025/05/23 | 4,964 | 5,013 | 4,950 | 4,969 | +20 | +0.4% | 106,800 |
| 2025/05/22 | 4,948 | 5,025 | 4,930 | 4,949 | -11 | -0.2% | 110,500 |
| 2025/05/21 | 5,030 | 5,055 | 4,910 | 4,960 | ±0 | ±0% | 123,100 |
| 2025/05/20 | 5,035 | 5,099 | 4,933 | 4,960 | -149 | -2.9% | 187,800 |
| 2025/05/19 | 5,065 | 5,238 | 5,055 | 5,109 | +44 | +0.9% | 260,200 |
| 2025/05/16 | 5,200 | 5,264 | 4,969 | 5,065 | +241 | +5% | 533,800 |
| 2025/05/15 | 4,800 | 4,874 | 4,765 | 4,824 | +4 | +0.1% | 127,300 |
| 2025/05/14 | 4,800 | 4,820 | 4,749 | 4,820 | -11 | -0.2% | 119,300 |
| 2025/05/13 | 4,847 | 4,854 | 4,804 | 4,831 | -13 | -0.3% | 82,300 |
| 2025/05/12 | 4,903 | 4,937 | 4,815 | 4,844 | -106 | -2.1% | 125,700 |
| 2025/05/09 | 4,980 | 4,984 | 4,939 | 4,950 | +26 | +0.5% | 78,500 |
| 2025/05/08 | 4,980 | 4,986 | 4,884 | 4,924 | -64 | -1.3% | 107,700 |
| 2025/05/07 | 4,985 | 5,037 | 4,968 | 4,988 | -1 | ±0% | 74,800 |
| 2025/05/02 | 4,995 | 5,009 | 4,951 | 4,989 | -47 | -0.9% | 76,000 |
| 2025/05/01 | 4,950 | 5,060 | 4,950 | 5,036 | +46 | +0.9% | 53,300 |
| 2025/04/30 | 4,970 | 4,994 | 4,940 | 4,990 | +38 | +0.8% | 81,300 |
| 2025/04/28 | 5,019 | 5,024 | 4,934 | 4,952 | -61 | -1.2% | 71,600 |
| 2025/04/25 | 4,997 | 5,039 | 4,969 | 5,013 | +5 | +0.1% | 52,600 |
| 2025/04/24 | 5,010 | 5,041 | 4,972 | 5,008 | +36 | +0.7% | 50,300 |
| 2025/04/23 | 5,000 | 5,030 | 4,957 | 4,972 | +37 | +0.7% | 65,200 |
| 2025/04/22 | 4,894 | 4,948 | 4,862 | 4,935 | +3 | +0.1% | 30,700 |
| 2025/04/21 | 4,956 | 4,967 | 4,924 | 4,932 | -68 | -1.4% | 30,100 |
| 2025/04/18 | 4,986 | 5,011 | 4,962 | 5,000 | +71 | +1.4% | 44,600 |
| 2025/04/17 | 4,889 | 4,951 | 4,889 | 4,929 | +28 | +0.6% | 39,400 |
| 2025/04/16 | 4,918 | 4,944 | 4,891 | 4,901 | +12 | +0.2% | 52,900 |
| 2025/04/15 | 4,989 | 5,024 | 4,876 | 4,889 | -86 | -1.7% | 92,300 |
| 2025/04/14 | 5,020 | 5,068 | 4,975 | 4,975 | -45 | -0.9% | 70,800 |
| 2025/04/11 | 4,950 | 5,042 | 4,914 | 5,020 | -63 | -1.2% | 106,700 |
| 2025/04/10 | 5,000 | 5,125 | 4,969 | 5,083 | +276 | +5.7% | 155,500 |
| 2025/04/09 | 4,833 | 4,873 | 4,693 | 4,807 | -72 | -1.5% | 139,800 |
| 2025/04/08 | 4,867 | 4,972 | 4,840 | 4,879 | +106 | +2.2% | 155,600 |
| 2025/04/07 | 4,687 | 4,930 | 4,639 | 4,773 | -170 | -3.4% | 205,700 |
| 2025/04/04 | 4,953 | 5,004 | 4,895 | 4,943 | -110 | -2.2% | 144,100 |
| 2025/04/03 | 4,900 | 5,053 | 4,900 | 5,053 | -25 | -0.5% | 126,900 |
| 2025/04/02 | 5,139 | 5,139 | 5,018 | 5,078 | -20 | -0.4% | 105,900 |
1～
50
件表示中 / 3720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 | 469,500円 | +7.8% | +297.0% | 2.13% | 16.25倍 | 1.26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 | 95,200円 | +4.2% | +26.9% | 2.10% | 17.83倍 | 0.86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 | 822,500円 | +6.2% | +10.0% | 2.12% | 14.36倍 | 3.30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 | 109,900円 | -14.5% | - | 4.55% | 17.65倍 | 0.49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 | 228,800円 | +0.2% | -3.0% | 3.32% | 10.01倍 | 0.94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
