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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,449 | 1,463 | 1,448 | 1,461 | +15 | +1% | 303,000 |
| 2017/02/22 | 1,440 | 1,446 | 1,436 | 1,446 | +3 | +0.2% | 320,000 |
| 2017/02/21 | 1,427 | 1,445 | 1,424 | 1,443 | +23 | +1.6% | 364,000 |
| 2017/02/20 | 1,426 | 1,434 | 1,414 | 1,420 | -19 | -1.3% | 620,000 |
| 2017/02/17 | 1,440 | 1,440 | 1,428 | 1,439 | ±0 | ±0% | 392,000 |
| 2017/02/16 | 1,427 | 1,440 | 1,426 | 1,439 | +12 | +0.8% | 410,000 |
| 2017/02/15 | 1,426 | 1,440 | 1,424 | 1,427 | +3 | +0.2% | 429,000 |
| 2017/02/14 | 1,440 | 1,443 | 1,421 | 1,424 | -16 | -1.1% | 506,000 |
| 2017/02/13 | 1,440 | 1,447 | 1,434 | 1,440 | ±0 | ±0% | 349,000 |
| 2017/02/10 | 1,416 | 1,442 | 1,405 | 1,440 | +38 | +2.7% | 345,000 |
| 2017/02/09 | 1,403 | 1,410 | 1,397 | 1,402 | -4 | -0.3% | 291,000 |
| 2017/02/08 | 1,400 | 1,410 | 1,392 | 1,406 | +6 | +0.4% | 329,000 |
| 2017/02/07 | 1,410 | 1,412 | 1,392 | 1,400 | -10 | -0.7% | 412,000 |
| 2017/02/06 | 1,410 | 1,412 | 1,404 | 1,410 | +5 | +0.4% | 274,000 |
| 2017/02/03 | 1,400 | 1,414 | 1,395 | 1,405 | +8 | +0.6% | 389,000 |
| 2017/02/02 | 1,429 | 1,429 | 1,394 | 1,397 | -28 | -2% | 460,000 |
| 2017/02/01 | 1,400 | 1,429 | 1,396 | 1,425 | +54 | +3.9% | 603,000 |
| 2017/01/31 | 1,367 | 1,375 | 1,353 | 1,371 | +1 | +0.1% | 340,000 |
| 2017/01/30 | 1,360 | 1,370 | 1,356 | 1,370 | +5 | +0.4% | 215,000 |
| 2017/01/27 | 1,363 | 1,372 | 1,358 | 1,365 | +13 | +1% | 420,000 |
| 2017/01/26 | 1,346 | 1,353 | 1,341 | 1,352 | +13 | +1% | 281,000 |
| 2017/01/25 | 1,350 | 1,352 | 1,330 | 1,339 | +5 | +0.4% | 176,000 |
| 2017/01/24 | 1,335 | 1,339 | 1,328 | 1,334 | ±0 | ±0% | 163,000 |
| 2017/01/23 | 1,345 | 1,345 | 1,333 | 1,334 | -17 | -1.3% | 167,000 |
| 2017/01/20 | 1,352 | 1,363 | 1,348 | 1,351 | -8 | -0.6% | 208,000 |
| 2017/01/19 | 1,338 | 1,364 | 1,338 | 1,359 | +22 | +1.6% | 268,000 |
| 2017/01/18 | 1,341 | 1,341 | 1,316 | 1,337 | -23 | -1.7% | 527,000 |
| 2017/01/17 | 1,370 | 1,371 | 1,356 | 1,360 | -15 | -1.1% | 441,000 |
| 2017/01/16 | 1,365 | 1,381 | 1,365 | 1,375 | -6 | -0.4% | 238,000 |
| 2017/01/13 | 1,356 | 1,385 | 1,356 | 1,381 | +15 | +1.1% | 313,000 |
| 2017/01/12 | 1,379 | 1,379 | 1,354 | 1,366 | -12 | -0.9% | 347,000 |
| 2017/01/11 | 1,385 | 1,385 | 1,372 | 1,378 | -2 | -0.1% | 281,000 |
| 2017/01/10 | 1,389 | 1,389 | 1,360 | 1,380 | +1 | +0.1% | 649,000 |
| 2017/01/06 | 1,377 | 1,383 | 1,373 | 1,379 | -11 | -0.8% | 261,000 |
| 2017/01/05 | 1,400 | 1,411 | 1,383 | 1,390 | -9 | -0.6% | 502,000 |
| 2017/01/04 | 1,358 | 1,399 | 1,358 | 1,399 | +36 | +2.6% | 536,000 |
| 2016/12/30 | 1,370 | 1,370 | 1,355 | 1,363 | -7 | -0.5% | 189,000 |
| 2016/12/29 | 1,374 | 1,374 | 1,361 | 1,370 | -6 | -0.4% | 243,000 |
| 2016/12/28 | 1,378 | 1,378 | 1,369 | 1,376 | +9 | +0.7% | 271,000 |
| 2016/12/27 | 1,376 | 1,376 | 1,366 | 1,367 | -9 | -0.7% | 162,000 |
| 2016/12/26 | 1,383 | 1,383 | 1,372 | 1,376 | -7 | -0.5% | 178,000 |
| 2016/12/22 | 1,375 | 1,389 | 1,367 | 1,383 | +18 | +1.3% | 386,000 |
| 2016/12/21 | 1,376 | 1,379 | 1,353 | 1,365 | -19 | -1.4% | 1,051,000 |
| 2016/12/20 | 1,384 | 1,386 | 1,372 | 1,384 | +2 | +0.1% | 375,000 |
| 2016/12/19 | 1,381 | 1,387 | 1,370 | 1,382 | -14 | -1% | 502,000 |
| 2016/12/16 | 1,402 | 1,402 | 1,391 | 1,396 | ±0 | ±0% | 383,000 |
| 2016/12/15 | 1,396 | 1,405 | 1,390 | 1,396 | +15 | +1.1% | 463,000 |
| 2016/12/14 | 1,393 | 1,395 | 1,377 | 1,381 | -17 | -1.2% | 307,000 |
| 2016/12/13 | 1,383 | 1,403 | 1,374 | 1,398 | +24 | +1.7% | 441,000 |
| 2016/12/12 | 1,390 | 1,390 | 1,367 | 1,374 | -4 | -0.3% | 422,000 |
2001～
2050
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
