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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,652 | 4,692 | 4,644 | 4,662 | +53 | +1.1% | 249,500 |
| 2024/07/03 | 4,684 | 4,749 | 4,588 | 4,609 | -6 | -0.1% | 420,300 |
| 2024/07/02 | 4,501 | 4,622 | 4,485 | 4,615 | +86 | +1.9% | 496,000 |
| 2024/07/01 | 4,520 | 4,547 | 4,497 | 4,529 | +33 | +0.7% | 448,800 |
| 2024/06/28 | 4,524 | 4,550 | 4,469 | 4,496 | +4 | +0.1% | 354,200 |
| 2024/06/27 | 4,451 | 4,516 | 4,430 | 4,492 | +23 | +0.5% | 745,700 |
| 2024/06/26 | 4,425 | 4,484 | 4,410 | 4,469 | +61 | +1.4% | 234,000 |
| 2024/06/25 | 4,406 | 4,442 | 4,392 | 4,408 | +13 | +0.3% | 256,500 |
| 2024/06/24 | 4,450 | 4,460 | 4,371 | 4,395 | -68 | -1.5% | 370,800 |
| 2024/06/21 | 4,499 | 4,545 | 4,429 | 4,463 | -52 | -1.2% | 439,200 |
| 2024/06/20 | 4,426 | 4,594 | 4,412 | 4,515 | +143 | +3.3% | 591,900 |
| 2024/06/19 | 4,350 | 4,397 | 4,342 | 4,372 | +30 | +0.7% | 204,400 |
| 2024/06/18 | 4,415 | 4,422 | 4,339 | 4,342 | -49 | -1.1% | 169,300 |
| 2024/06/17 | 4,365 | 4,415 | 4,345 | 4,391 | +16 | +0.4% | 260,200 |
| 2024/06/14 | 4,312 | 4,396 | 4,301 | 4,375 | +45 | +1% | 394,900 |
| 2024/06/13 | 4,233 | 4,355 | 4,204 | 4,330 | +80 | +1.9% | 480,100 |
| 2024/06/12 | 4,240 | 4,259 | 4,149 | 4,250 | +290 | +7.3% | 856,300 |
| 2024/06/11 | 3,973 | 4,031 | 3,950 | 3,960 | -13 | -0.3% | 230,500 |
| 2024/06/10 | 3,911 | 3,989 | 3,892 | 3,973 | +83 | +2.1% | 275,600 |
| 2024/06/07 | 3,914 | 3,937 | 3,890 | 3,890 | -18 | -0.5% | 187,300 |
| 2024/06/06 | 3,905 | 3,922 | 3,855 | 3,908 | -2 | -0.1% | 195,100 |
| 2024/06/05 | 3,926 | 3,937 | 3,886 | 3,910 | -20 | -0.5% | 208,800 |
| 2024/06/04 | 3,922 | 3,950 | 3,897 | 3,930 | -9 | -0.2% | 215,200 |
| 2024/06/03 | 3,868 | 3,959 | 3,851 | 3,939 | +60 | +1.5% | 333,700 |
| 2024/05/31 | 3,803 | 3,885 | 3,803 | 3,879 | +95 | +2.5% | 318,400 |
| 2024/05/30 | 3,739 | 3,840 | 3,731 | 3,784 | +37 | +1% | 348,200 |
| 2024/05/29 | 3,761 | 3,774 | 3,727 | 3,747 | -26 | -0.7% | 153,700 |
| 2024/05/28 | 3,800 | 3,800 | 3,773 | 3,773 | -27 | -0.7% | 105,900 |
| 2024/05/27 | 3,796 | 3,811 | 3,777 | 3,800 | +10 | +0.3% | 132,000 |
| 2024/05/24 | 3,710 | 3,819 | 3,710 | 3,790 | +28 | +0.7% | 163,400 |
| 2024/05/23 | 3,687 | 3,774 | 3,669 | 3,762 | +72 | +2% | 146,800 |
| 2024/05/22 | 3,710 | 3,734 | 3,682 | 3,690 | -35 | -0.9% | 134,100 |
| 2024/05/21 | 3,668 | 3,767 | 3,668 | 3,725 | +63 | +1.7% | 175,100 |
| 2024/05/20 | 3,600 | 3,665 | 3,562 | 3,662 | +51 | +1.4% | 219,000 |
| 2024/05/17 | 3,573 | 3,666 | 3,573 | 3,611 | ±0 | ±0% | 234,500 |
| 2024/05/16 | 3,500 | 3,675 | 3,481 | 3,611 | +141 | +4.1% | 723,900 |
| 2024/05/15 | 3,491 | 3,507 | 3,449 | 3,470 | -21 | -0.6% | 230,300 |
| 2024/05/14 | 3,507 | 3,507 | 3,457 | 3,491 | -2 | -0.1% | 107,600 |
| 2024/05/13 | 3,501 | 3,505 | 3,452 | 3,493 | -5 | -0.1% | 87,200 |
| 2024/05/10 | 3,500 | 3,530 | 3,486 | 3,498 | +16 | +0.5% | 154,300 |
| 2024/05/09 | 3,510 | 3,520 | 3,482 | 3,482 | +2 | +0.1% | 105,500 |
| 2024/05/08 | 3,500 | 3,512 | 3,450 | 3,480 | -21 | -0.6% | 152,200 |
| 2024/05/07 | 3,500 | 3,522 | 3,476 | 3,501 | +56 | +1.6% | 295,100 |
| 2024/05/02 | 3,452 | 3,480 | 3,429 | 3,445 | +19 | +0.6% | 203,600 |
| 2024/05/01 | 3,427 | 3,449 | 3,397 | 3,426 | -24 | -0.7% | 122,500 |
| 2024/04/30 | 3,447 | 3,454 | 3,421 | 3,450 | +5 | +0.1% | 145,500 |
| 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 |
201～
250
件表示中 / 3691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 | 497,300円 | -3.3% | - | 2.01% | 57.48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 | 90,500円 | +5.1% | +135.0% | 1.99% | 16.15倍 | 0.82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 | 119,000円 | -2.2% | - | 4.20% | 9.17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 | 219,900円 | +12.7% | +19.0% | 3.09% | 9.27倍 | 0.90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
