デサントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,220 | 3,240 | 3,190 | 3,200 | -10 | -0.3% | 280,300 |
| 2024/02/22 | 3,280 | 3,280 | 3,190 | 3,210 | ±0 | ±0% | 183,400 |
| 2024/02/21 | 3,150 | 3,220 | 3,120 | 3,210 | +15 | +0.5% | 286,500 |
| 2024/02/20 | 3,195 | 3,200 | 3,145 | 3,195 | -5 | -0.2% | 149,500 |
| 2024/02/19 | 3,220 | 3,245 | 3,185 | 3,200 | -25 | -0.8% | 146,400 |
| 2024/02/16 | 3,090 | 3,230 | 3,085 | 3,225 | +140 | +4.5% | 392,300 |
| 2024/02/15 | 3,170 | 3,170 | 3,060 | 3,085 | -80 | -2.5% | 264,200 |
| 2024/02/14 | 3,215 | 3,220 | 3,130 | 3,165 | -95 | -2.9% | 305,100 |
| 2024/02/13 | 3,240 | 3,275 | 3,195 | 3,260 | +80 | +2.5% | 279,600 |
| 2024/02/09 | 3,205 | 3,265 | 3,175 | 3,180 | -20 | -0.6% | 243,600 |
| 2024/02/08 | 3,290 | 3,290 | 3,185 | 3,200 | -100 | -3% | 242,000 |
| 2024/02/07 | 3,300 | 3,335 | 3,190 | 3,300 | -25 | -0.8% | 443,300 |
| 2024/02/06 | 3,290 | 3,350 | 3,245 | 3,325 | -175 | -5% | 1,071,300 |
| 2024/02/05 | 3,430 | 3,510 | 3,410 | 3,500 | +95 | +2.8% | 348,900 |
| 2024/02/02 | 3,455 | 3,470 | 3,405 | 3,405 | -40 | -1.2% | 143,800 |
| 2024/02/01 | 3,380 | 3,485 | 3,365 | 3,445 | +5 | +0.1% | 280,900 |
| 2024/01/31 | 3,465 | 3,465 | 3,380 | 3,440 | -40 | -1.1% | 439,500 |
| 2024/01/30 | 3,580 | 3,580 | 3,480 | 3,480 | -110 | -3.1% | 297,700 |
| 2024/01/29 | 3,595 | 3,605 | 3,560 | 3,590 | +10 | +0.3% | 174,200 |
| 2024/01/26 | 3,650 | 3,660 | 3,575 | 3,580 | -90 | -2.5% | 256,100 |
| 2024/01/25 | 3,545 | 3,675 | 3,510 | 3,670 | +115 | +3.2% | 268,600 |
| 2024/01/24 | 3,575 | 3,575 | 3,525 | 3,555 | -40 | -1.1% | 206,900 |
| 2024/01/23 | 3,685 | 3,690 | 3,590 | 3,595 | -75 | -2% | 281,600 |
| 2024/01/22 | 3,685 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 200,300 |
| 2024/01/19 | 3,720 | 3,785 | 3,680 | 3,680 | +20 | +0.5% | 232,700 |
| 2024/01/18 | 3,725 | 3,765 | 3,650 | 3,660 | -75 | -2% | 329,300 |
| 2024/01/17 | 3,800 | 3,825 | 3,735 | 3,735 | -60 | -1.6% | 214,900 |
| 2024/01/16 | 3,825 | 3,830 | 3,775 | 3,795 | -75 | -1.9% | 209,800 |
| 2024/01/15 | 3,880 | 3,895 | 3,835 | 3,870 | -10 | -0.3% | 175,200 |
| 2024/01/12 | 3,970 | 3,970 | 3,820 | 3,880 | -45 | -1.1% | 219,700 |
| 2024/01/11 | 3,970 | 3,990 | 3,895 | 3,925 | ±0 | ±0% | 291,500 |
| 2024/01/10 | 3,945 | 3,985 | 3,855 | 3,925 | -15 | -0.4% | 311,800 |
| 2024/01/09 | 3,700 | 3,995 | 3,675 | 3,940 | +295 | +8.1% | 652,300 |
| 2024/01/05 | 3,675 | 3,680 | 3,645 | 3,645 | -5 | -0.1% | 175,800 |
| 2024/01/04 | 3,630 | 3,660 | 3,585 | 3,650 | -70 | -1.9% | 270,100 |
| 2023/12/29 | 3,740 | 3,740 | 3,675 | 3,720 | -10 | -0.3% | 123,200 |
| 2023/12/28 | 3,715 | 3,735 | 3,680 | 3,730 | +20 | +0.5% | 80,300 |
| 2023/12/27 | 3,625 | 3,730 | 3,625 | 3,710 | +85 | +2.3% | 179,900 |
| 2023/12/26 | 3,665 | 3,665 | 3,615 | 3,625 | -30 | -0.8% | 140,300 |
| 2023/12/25 | 3,730 | 3,730 | 3,655 | 3,655 | -40 | -1.1% | 82,100 |
| 2023/12/22 | 3,675 | 3,715 | 3,655 | 3,695 | ±0 | ±0% | 117,100 |
| 2023/12/21 | 3,755 | 3,760 | 3,660 | 3,695 | -90 | -2.4% | 247,400 |
| 2023/12/20 | 3,820 | 3,825 | 3,785 | 3,785 | -15 | -0.4% | 157,500 |
| 2023/12/19 | 3,795 | 3,810 | 3,755 | 3,800 | +15 | +0.4% | 121,600 |
| 2023/12/18 | 3,720 | 3,800 | 3,705 | 3,785 | +45 | +1.2% | 159,600 |
| 2023/12/15 | 3,795 | 3,815 | 3,720 | 3,740 | ±0 | ±0% | 260,100 |
| 2023/12/14 | 3,800 | 3,865 | 3,715 | 3,740 | -120 | -3.1% | 535,200 |
| 2023/12/13 | 3,880 | 3,895 | 3,805 | 3,860 | -10 | -0.3% | 323,100 |
| 2023/12/12 | 3,970 | 3,970 | 3,825 | 3,870 | -70 | -1.8% | 245,900 |
| 2023/12/11 | 3,885 | 3,940 | 3,855 | 3,940 | +105 | +2.7% | 198,200 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「デサント」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 |
|---|---|---|---|---|---|---|---|---|
| デサント | 357,500円 | +5.3% | +11.5% | 1.23% | 24.55倍 | 2.55倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
| Ｇウイン | 931,200円 | +6.9% | +0.4% | 1.23% | 19.27倍 | 4.91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 | 157,800円 | +1.1% | +108.8% | 1.90% | 37.98倍 | 0.68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 |
| ワコールＨＤ | 349,800円 | +3.9% | - | 2.86% | - | 0.91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 |
| セーレン | 247,900円 | +7.3% | +4.9% | 2.14% | 11.47倍 | 1.12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
