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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,215 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 102,200 |
| 2017/09/29 | 3,230 | 3,235 | 3,195 | 3,210 | -20 | -0.6% | 115,800 |
| 2017/09/28 | 3,225 | 3,235 | 3,180 | 3,230 | +20 | +0.6% | 198,000 |
| 2017/09/27 | 3,215 | 3,250 | 3,195 | 3,210 | +1,585 | +97.5% | 196,400 |
| 2017/09/26 | 1,594 | 1,625 | 1,592 | 1,625 | +28 | +1.8% | 415,000 |
| 2017/09/25 | 1,602 | 1,602 | 1,587 | 1,597 | +1 | +0.1% | 300,000 |
| 2017/09/22 | 1,613 | 1,613 | 1,590 | 1,596 | -13 | -0.8% | 378,000 |
| 2017/09/21 | 1,600 | 1,619 | 1,596 | 1,609 | +4 | +0.2% | 321,000 |
| 2017/09/20 | 1,617 | 1,619 | 1,600 | 1,605 | -17 | -1% | 388,000 |
| 2017/09/19 | 1,594 | 1,622 | 1,584 | 1,622 | +46 | +2.9% | 311,000 |
| 2017/09/15 | 1,559 | 1,577 | 1,559 | 1,576 | +9 | +0.6% | 511,000 |
| 2017/09/14 | 1,575 | 1,579 | 1,563 | 1,567 | -14 | -0.9% | 382,000 |
| 2017/09/13 | 1,588 | 1,589 | 1,566 | 1,581 | -15 | -0.9% | 339,000 |
| 2017/09/12 | 1,600 | 1,612 | 1,594 | 1,596 | +3 | +0.2% | 290,000 |
| 2017/09/11 | 1,571 | 1,594 | 1,571 | 1,593 | +37 | +2.4% | 314,000 |
| 2017/09/08 | 1,564 | 1,566 | 1,556 | 1,556 | -15 | -1% | 235,000 |
| 2017/09/07 | 1,558 | 1,575 | 1,556 | 1,571 | +13 | +0.8% | 265,000 |
| 2017/09/06 | 1,549 | 1,562 | 1,546 | 1,558 | ±0 | ±0% | 349,000 |
| 2017/09/05 | 1,562 | 1,567 | 1,554 | 1,558 | -4 | -0.3% | 329,000 |
| 2017/09/04 | 1,582 | 1,597 | 1,562 | 1,562 | -16 | -1% | 327,000 |
| 2017/09/01 | 1,570 | 1,581 | 1,561 | 1,578 | +10 | +0.6% | 215,000 |
| 2017/08/31 | 1,577 | 1,580 | 1,567 | 1,568 | -9 | -0.6% | 293,000 |
| 2017/08/30 | 1,572 | 1,581 | 1,564 | 1,577 | +18 | +1.2% | 150,000 |
| 2017/08/29 | 1,549 | 1,563 | 1,541 | 1,559 | -8 | -0.5% | 327,000 |
| 2017/08/28 | 1,574 | 1,576 | 1,552 | 1,567 | +1 | +0.1% | 285,000 |
| 2017/08/25 | 1,562 | 1,569 | 1,557 | 1,566 | +11 | +0.7% | 247,000 |
| 2017/08/24 | 1,566 | 1,574 | 1,554 | 1,555 | -13 | -0.8% | 232,000 |
| 2017/08/23 | 1,567 | 1,577 | 1,561 | 1,568 | +10 | +0.6% | 248,000 |
| 2017/08/22 | 1,553 | 1,570 | 1,553 | 1,558 | -5 | -0.3% | 235,000 |
| 2017/08/21 | 1,547 | 1,567 | 1,547 | 1,563 | +7 | +0.4% | 300,000 |
| 2017/08/18 | 1,538 | 1,561 | 1,535 | 1,556 | -8 | -0.5% | 259,000 |
| 2017/08/17 | 1,555 | 1,570 | 1,554 | 1,564 | -2 | -0.1% | 161,000 |
| 2017/08/16 | 1,574 | 1,583 | 1,565 | 1,566 | -13 | -0.8% | 269,000 |
| 2017/08/15 | 1,587 | 1,596 | 1,578 | 1,579 | +4 | +0.3% | 361,000 |
| 2017/08/14 | 1,576 | 1,595 | 1,571 | 1,575 | -30 | -1.9% | 410,000 |
| 2017/08/10 | 1,595 | 1,615 | 1,592 | 1,605 | +16 | +1% | 373,000 |
| 2017/08/09 | 1,615 | 1,623 | 1,588 | 1,589 | -41 | -2.5% | 656,000 |
| 2017/08/08 | 1,636 | 1,647 | 1,627 | 1,630 | -16 | -1% | 208,000 |
| 2017/08/07 | 1,635 | 1,648 | 1,634 | 1,646 | +11 | +0.7% | 232,000 |
| 2017/08/04 | 1,630 | 1,644 | 1,628 | 1,635 | +8 | +0.5% | 250,000 |
| 2017/08/03 | 1,625 | 1,642 | 1,625 | 1,627 | -1 | -0.1% | 321,000 |
| 2017/08/02 | 1,628 | 1,637 | 1,608 | 1,628 | -7 | -0.4% | 442,000 |
| 2017/08/01 | 1,569 | 1,638 | 1,569 | 1,635 | +85 | +5.5% | 958,000 |
| 2017/07/31 | 1,507 | 1,613 | 1,497 | 1,550 | +43 | +2.9% | 1,044,000 |
| 2017/07/28 | 1,497 | 1,507 | 1,497 | 1,507 | -1 | -0.1% | 258,000 |
| 2017/07/27 | 1,504 | 1,523 | 1,504 | 1,508 | +4 | +0.3% | 356,000 |
| 2017/07/26 | 1,510 | 1,511 | 1,492 | 1,504 | -4 | -0.3% | 328,000 |
| 2017/07/25 | 1,520 | 1,526 | 1,507 | 1,508 | -6 | -0.4% | 239,000 |
| 2017/07/24 | 1,512 | 1,517 | 1,507 | 1,514 | -5 | -0.3% | 241,000 |
| 2017/07/21 | 1,520 | 1,520 | 1,515 | 1,519 | -7 | -0.5% | 161,000 |
1851～
1900
件表示中 / 3692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 | 498,900円 | -3.3% | - | 2.00% | 57.67倍 | 1.24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 | 91,400円 | +5.1% | +135.0% | 1.97% | 16.31倍 | 0.83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 | 814,000円 | +4.0% | -1.8% | 2.00% | 15.04倍 | 3.48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 | 119,300円 | -2.2% | - | 4.19% | 9.20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 |
| セーレン | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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
