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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,449 | 1,459 | 1,431 | 1,445 | -5 | -0.3% | 744,000 |
| 2017/05/09 | 1,457 | 1,457 | 1,441 | 1,450 | -8 | -0.5% | 228,000 |
| 2017/05/08 | 1,439 | 1,459 | 1,435 | 1,458 | +29 | +2% | 442,000 |
| 2017/05/02 | 1,421 | 1,431 | 1,421 | 1,429 | +10 | +0.7% | 237,000 |
| 2017/05/01 | 1,412 | 1,419 | 1,408 | 1,419 | +7 | +0.5% | 146,000 |
| 2017/04/28 | 1,409 | 1,414 | 1,405 | 1,412 | -5 | -0.4% | 192,000 |
| 2017/04/27 | 1,411 | 1,421 | 1,411 | 1,417 | +1 | +0.1% | 234,000 |
| 2017/04/26 | 1,400 | 1,417 | 1,400 | 1,416 | +22 | +1.6% | 261,000 |
| 2017/04/25 | 1,376 | 1,396 | 1,376 | 1,394 | +11 | +0.8% | 256,000 |
| 2017/04/24 | 1,377 | 1,389 | 1,377 | 1,383 | +21 | +1.5% | 297,000 |
| 2017/04/21 | 1,337 | 1,364 | 1,337 | 1,362 | +11 | +0.8% | 202,000 |
| 2017/04/20 | 1,332 | 1,362 | 1,328 | 1,351 | +19 | +1.4% | 431,000 |
| 2017/04/19 | 1,321 | 1,336 | 1,317 | 1,332 | +2 | +0.2% | 373,000 |
| 2017/04/18 | 1,332 | 1,334 | 1,329 | 1,330 | +10 | +0.8% | 222,000 |
| 2017/04/17 | 1,310 | 1,322 | 1,309 | 1,320 | +9 | +0.7% | 162,000 |
| 2017/04/14 | 1,328 | 1,329 | 1,309 | 1,311 | -25 | -1.9% | 205,000 |
| 2017/04/13 | 1,330 | 1,338 | 1,327 | 1,336 | -5 | -0.4% | 277,000 |
| 2017/04/12 | 1,345 | 1,345 | 1,334 | 1,341 | -3 | -0.2% | 291,000 |
| 2017/04/11 | 1,351 | 1,356 | 1,340 | 1,344 | -10 | -0.7% | 246,000 |
| 2017/04/10 | 1,363 | 1,370 | 1,351 | 1,354 | +10 | +0.7% | 302,000 |
| 2017/04/07 | 1,339 | 1,349 | 1,334 | 1,344 | +19 | +1.4% | 377,000 |
| 2017/04/06 | 1,351 | 1,356 | 1,320 | 1,325 | -29 | -2.1% | 439,000 |
| 2017/04/05 | 1,352 | 1,359 | 1,351 | 1,354 | -2 | -0.1% | 395,000 |
| 2017/04/04 | 1,370 | 1,370 | 1,350 | 1,356 | -18 | -1.3% | 367,000 |
| 2017/04/03 | 1,380 | 1,385 | 1,370 | 1,374 | ±0 | ±0% | 301,000 |
| 2017/03/31 | 1,405 | 1,413 | 1,374 | 1,374 | -25 | -1.8% | 460,000 |
| 2017/03/30 | 1,403 | 1,403 | 1,396 | 1,399 | -9 | -0.6% | 446,000 |
| 2017/03/29 | 1,394 | 1,408 | 1,391 | 1,408 | -14 | -1% | 493,000 |
| 2017/03/28 | 1,400 | 1,422 | 1,398 | 1,422 | +31 | +2.2% | 470,000 |
| 2017/03/27 | 1,405 | 1,405 | 1,388 | 1,391 | -19 | -1.3% | 351,000 |
| 2017/03/24 | 1,403 | 1,412 | 1,396 | 1,410 | +11 | +0.8% | 255,000 |
| 2017/03/23 | 1,389 | 1,402 | 1,385 | 1,399 | +2 | +0.1% | 478,000 |
| 2017/03/22 | 1,410 | 1,410 | 1,396 | 1,397 | -25 | -1.8% | 549,000 |
| 2017/03/21 | 1,420 | 1,426 | 1,420 | 1,422 | -4 | -0.3% | 383,000 |
| 2017/03/17 | 1,422 | 1,426 | 1,417 | 1,426 | -3 | -0.2% | 466,000 |
| 2017/03/16 | 1,425 | 1,432 | 1,418 | 1,429 | -3 | -0.2% | 547,000 |
| 2017/03/15 | 1,434 | 1,434 | 1,426 | 1,432 | +4 | +0.3% | 389,000 |
| 2017/03/14 | 1,437 | 1,443 | 1,428 | 1,428 | -6 | -0.4% | 371,000 |
| 2017/03/13 | 1,425 | 1,437 | 1,421 | 1,434 | +9 | +0.6% | 277,000 |
| 2017/03/10 | 1,424 | 1,427 | 1,420 | 1,425 | +13 | +0.9% | 322,000 |
| 2017/03/09 | 1,411 | 1,416 | 1,410 | 1,412 | -1 | -0.1% | 244,000 |
| 2017/03/08 | 1,406 | 1,413 | 1,406 | 1,413 | +1 | +0.1% | 301,000 |
| 2017/03/07 | 1,409 | 1,418 | 1,406 | 1,412 | +1 | +0.1% | 171,000 |
| 2017/03/06 | 1,413 | 1,416 | 1,408 | 1,411 | -2 | -0.1% | 190,000 |
| 2017/03/03 | 1,413 | 1,417 | 1,406 | 1,413 | ±0 | ±0% | 353,000 |
| 2017/03/02 | 1,424 | 1,429 | 1,410 | 1,413 | +1 | +0.1% | 499,000 |
| 2017/03/01 | 1,403 | 1,415 | 1,395 | 1,412 | +1 | +0.1% | 644,000 |
| 2017/02/28 | 1,427 | 1,432 | 1,410 | 1,411 | ±0 | ±0% | 495,000 |
| 2017/02/27 | 1,433 | 1,439 | 1,409 | 1,411 | -30 | -2.1% | 584,000 |
| 2017/02/24 | 1,450 | 1,455 | 1,439 | 1,441 | -20 | -1.4% | 519,000 |
1951～
2000
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
