3591 ワコール HD

3591
2024/09/18
時価
2440億円
PER 予
75.66倍
2010年以降
赤字-675.39倍
(2010-2024年)
PBR
1.12倍
2010年以降
0.48-1.12倍
(2010-2024年)
配当 予
2.27%
ROE 予
1.48%
ROA 予
1.1%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,372
始値
4,372
高値
4,413
安値
4,361
終値 +0.57%
4,397
出来高 -7.97%
134,000

乖離率

株価(5日)
移動平均値
+0.55%
4,373
株価(25日)
移動平均値
+1.69%
4,324
出来高(5日)
移動平均値
-15.59%
158,740

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/184,3724,4134,3614,397+0.57%134,0002440億3350万+1.69%75.661.12
09/174,3884,4104,3034,372+0.71%145,6002426億4600万+1.44%75.231.12
09/134,3654,4114,3254,341-1.61%149,7002409億2550万+1.12%74.691.11
09/124,4094,4684,3834,412+1.61%172,3002448億6600万+3.23%75.911.13
09/114,3354,3864,3174,342-0.37%192,1002409億8100万+2.04%74.711.11
09/104,3804,4404,3524,358-0.48%172,4002418億6900万+2.9%74.991.11
09/094,2954,3934,2954,379+0.32%147,7002430億3450万+4.11%75.351.12
09/064,3454,4094,3454,365+0.51%110,0002422億5750万+4%75.111.12
09/054,3384,4204,3374,343+0.12%121,9002410億3650万+3.6%74.731.11
09/044,3314,4104,3304,338-1.03%133,8002407億5900万+3.43%74.641.11
09/034,3804,4144,3764,383+0.27%114,0002432億5650万+4.58%75.421.12
09/024,3344,3924,3264,371+1.27%113,0002425億9050万+4.39%75.211.12
08/304,3274,3354,2754,316-0.37%129,1002395億3800万+3.23%74.261.1
08/294,3374,3854,3104,332-0.12%103,9002404億2600万+3.66%74.541.11
08/284,3184,3624,3104,337-0.05%92,5002407億350万+3.78%74.621.11
08/274,3354,3654,3004,339+0.14%133,6002408億1450万+3.78%74.661.11
08/264,3714,3984,3264,333-0.87%112,1002404億8150万+3.61%74.561.11
08/234,3144,3984,3004,371+1.65%149,0002425億9050万+4.47%75.211.12
08/224,2674,3094,2484,300+1.22%137,4002386億5000万+2.77%73.991.1
08/214,1694,2834,1514,248+0.64%126,2002357億6400万+1.43%73.091.09
08/204,1994,2514,1994,221+0.62%124,3002342億6550万+0.64%72.631.08
08/194,2854,3004,1954,195-2.28%130,7002328億2250万-0.19%72.181.07
08/164,2504,3224,2404,293+2.09%147,2002382億6150万+1.85%73.871.1
08/154,2284,2694,1774,205-0.17%179,1002333億7750万-0.43%72.351.07
08/144,0724,2364,0684,212+3.9%202,0002337億6600万-0.52%72.471.08
08/133,9594,0583,9434,054+2.95%144,9002249億9700万-4.5%69.751.04
08/093,9223,9883,8843,938+2.13%186,8002185億5900万-7.71%67.761.01
08/083,8803,9143,6933,856-2.38%223,1002140億800万-10.24%66.350.99
08/073,8294,1003,8213,950+2.73%228,0002192億2500万-8.69%67.971.01
08/063,7693,9433,7193,845+5.89%211,3002133億9750万-11.65%66.160.98
08/053,9533,9853,5883,631-12.44%260,4002015億2050万-17.1%62.480.93
08/024,1724,2024,1124,147-2.24%178,7002301億5850万-6.05%71.361.06
08/014,3504,3504,2214,242-3.19%142,6002354億3100万-4.2%72.991.08
07/314,2614,3884,2544,382+2.57%144,6002432億100万-1.24%75.41.12
07/304,2334,2814,2224,272-0.02%115,5002370億9600万-3.74%73.511.09
07/294,2554,3244,2554,273+1.23%103,6002371億5150万-3.83%73.521.09
07/264,2554,2874,2104,221-1.22%131,7002342億6550万-5.17%72.631.08
07/254,3244,3454,2684,273-1.52%136,3002371億5150万-4.24%73.521.09
07/244,3804,3954,3354,339-0.82%131,7002408億1450万-2.84%74.661.11
07/234,3494,3874,3424,375+0.07%126,9002428億1250万-2.06%75.281.12
07/224,3944,4004,3394,372-0.32%112,9002426億4600万-2.13%75.231.12
07/194,3524,3864,3214,386+0.48%122,2002434億2300万-1.81%75.471.12
07/184,4294,5004,3644,365-0.89%160,2002422億5750万-2.24%75.111.12
07/174,4284,4344,3914,404+0.05%103,5002444億2200万-1.26%75.781.13
07/164,4684,4834,3724,402-0.83%141,6002443億1100万-0.92%75.741.12
07/124,4384,5074,4004,439-1.36%130,1002463億6450万+0.29%76.381.13
07/114,5444,5704,4984,500+0.22%173,1002497億5000万+2.18%77.431.15
07/104,4524,5164,4374,490+0.16%180,4002491億9500万+2.51%77.261.15
07/094,5424,5504,4514,483-0.2%611,0002488億650万+2.89%77.141.15
07/084,6004,6474,4924,492-2.09%482,9002493億600万+3.62%77.291.15
07/054,6804,7044,5424,588-1.59%576,0002546億3400万+6.4%78.941.17
07/044,6524,6924,6444,662+1.15%249,5002587億4100万+8.82%80.221.19
07/034,6844,7494,5884,609-0.13%420,3002557億9950万+8.47%79.31.18
07/024,5014,6224,4854,615+1.9%496,0002561億3250万+9.52%79.411.18
07/014,5204,5474,4974,529+0.73%448,8002513億5950万+8.32%77.931.16
06/284,5244,5504,4694,496+0.09%354,2002495億2800万+8.29%77.361.03
06/274,4514,5164,4304,492+0.51%745,7002493億600万+8.95%77.291.03
06/264,4254,4844,4104,469+1.38%234,0002480億2950万+9.16%76.91.03
06/254,4064,4424,3924,408+0.3%256,5002446億4400万+8.49%75.851.01
06/244,4504,4604,3714,395-1.52%370,8002439億2250万+8.89%75.621.01
06/214,4994,5454,4294,463-1.15%439,2002476億9650万+11.41%76.791.03
06/204,4264,5944,4124,515+3.27%591,9002505億8250万+13.67%77.691.04
06/194,3504,3974,3424,372+0.69%204,4002426億4600万+11.08%75.231.01
06/184,4154,4224,3394,342-1.12%169,3002409億8100万+11.33%74.711
06/174,3654,4154,3454,391+0.37%260,2002437億50万+13.58%75.551.01
06/144,3124,3964,3014,375+1.04%394,9002428億1250万+14.23%75.281.01
06/134,2334,3554,2044,330+1.88%480,1002403億1500万+14.1%74.51
06/124,2404,2594,1494,250+7.32%856,3002358億7500万+13%73.130.98
06/113,9734,0313,9503,960-0.33%230,5002197億8000万+6.17%68.140.91
06/103,9113,9893,8923,973+2.13%275,6002205億150万+7.03%68.360.91
06/073,9143,9373,8903,890-0.46%187,3002158億9500万+5.39%66.930.89
06/063,9053,9223,8553,908-0.05%195,1002168億9400万+6.43%67.240.9
06/053,9263,9373,8863,910-0.51%208,8002170億500万+7.01%67.280.9
06/043,9223,9503,8973,930-0.23%215,2002181億1500万+8.12%67.620.9
06/033,8683,9593,8513,939+1.55%333,7002186億1450万+8.93%67.780.91
05/313,8033,8853,8033,879+2.51%318,4002152億8450万+7.87%66.740.89
05/303,7393,8403,7313,784+0.99%348,2002308億2400万+5.7%65.110.97
05/293,7613,7743,7273,747-0.69%153,7002285億6700万+5.08%64.470.96
05/283,8003,8003,7733,773-0.71%105,9002301億5300万+6.19%64.920.96
05/273,7963,8113,7773,800+0.26%132,0002318億+7.37%65.380.97
05/243,7103,8193,7103,790+0.74%163,4002311億9000万+7.58%65.210.97
05/233,6873,7743,6693,762+1.95%146,8002294億8200万+7.21%64.730.96
05/223,7103,7343,6823,690-0.94%134,1002250億9000万+5.52%63.490.94
05/213,6683,7673,6683,725+1.72%175,1002272億2500万+6.86%64.090.95
05/203,6003,6653,5623,662+1.41%219,0002233億8200万+5.38%63.010.94
05/173,5733,6663,5733,6110%234,5002202億7100万+4.15%62.130.92
05/163,5003,6753,4813,611+4.06%723,9002202億7100万+4.33%62.130.92
05/153,4913,5073,4493,470-0.6%230,3002116億7000万+0.38%59.710.89
05/143,5073,5073,4573,491-0.06%107,6002129億5100万+0.93%60.070.89
05/133,5013,5053,4523,493-0.14%87,2002130億7300万+0.95%60.10.89
05/103,5003,5303,4863,498+0.46%154,3002133億7800万+1.01%60.190.89
05/093,5103,5203,4823,482+0.06%105,5002124億200万+0.43%59.910.89
05/083,5003,5123,4503,480-0.6%152,2002122億8000万+0.17%59.880.89
05/073,5003,5223,4763,501+1.63%295,1002135億6100万+0.49%60.240.89
05/023,4523,4803,4293,445+0.55%203,6002101億4500万-1.32%59.280.88
05/013,4273,4493,3973,426-0.7%122,5002089億8600万-2.25%58.950.88
04/303,4473,4543,4213,450+0.15%145,5002104億5000万-1.93%59.360.88
04/263,4263,4553,3833,445+0.32%176,9002101億4500万-2.41%59.280.88
04/253,4523,4643,4053,434-0.75%177,3002094億7400万-3.08%59.090.88
04/243,4793,4793,4503,460+0.03%135,5002110億6000万-2.67%59.530.88

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,240
1,620
2/5
2,458
1,229
11/12
809,000
1,618,000
2/5
--+11.46%
12/11
-12.14%
1/22
2009年
3月期
3,146
1,573
4/7
1,688
844
10/28
762,000
1,524,000
5/30
--+15.4%
11/26
-21.95%
10/10
2010年
3月期
2,680
1,340
5/8
1,856
928
11/27
366,000
732,000
11/4
--+7.82%
3/3
-8.76%
11/26
2011年
3月期
2,480
1,240
4/26
1,780
890
3/15
344,500
689,000
11/1
1777億8872万1276億642万+8.55%
6/21
-15.98%
3/15
2012年
3月期
2,132
1,066
5/6
1,806
903
9/13
358,500
717,000
3/27
1528億4094万1294億7033万+7.12%
11/22
-6.65%
8/9
2013年
3月期
2,112
1,056
3/21
1,684
842
5/17
522,000
1,044,000
3/8
1514億716万1207億2427万+7.22%
3/15
-6.43%
5/15
2014年
3月期
2,256
1,128
11/27
1,876
938
6/27
468,500
937,000
5/30
1617億3038万1344億8856万+6.12%
11/6
-7.26%
2/4
2015年
3月期
2,942
1,471
3/25
1,984
992
4/15

992
4/11
639,000
1,278,000
2/2
2109億916万1422億3106万+10.23%
3/24
-6.2%
1/7
2016年
3月期
3,536
1,768
8/12
2,440
1,220
2/12
1,301,500
2,603,000
6/19
2534億9245万1749億2126万+13.29%
8/12
-11.47%
2/12
2017年
3月期
2,926
1,463
2/23
1,940
970
6/24
1,013,500
2,027,000
6/17
2097億6213万1390億7674万+10.3%
7/25
-13.19%
6/24
2018年
3月期
3,640
12/26
2,618
1,309
4/17

1,309
4/14
522,000
1,044,000
7/31
2609億4811万1876億8191万+7.36%
8/1
-9.31%
2/15
2019年
3月期
3,485
6/13

6/12
2,595
12/25
360,200
8/1
2463億5131万1834億3806万+5.17%
6/12
-12.17%
12/25
2020年
3月期
3,115
2/6
2,110
3/13
448,400
3/27
2136億5486万1447億2287万+11.8%
9/25
-15.46%
3/13
2021年
3月期
2,537
3/22
1,630
8/3
970,800
3/19
1663億9939万1069億1013万+12.32%
2/8
-14.57%
8/3
2022年
3月期
2,612
6/9
1,687
3/9
367,200
2/1
1713億1857万1106億4871万+3.13%
3/23
-14.3%
3/8
2023年
3月期
2,596
3/10
1,784
4/18
883,100
2/13
1674億4200万1170億1085万+10.71%
6/8
-5.4%
2/13
2024年
3月期
3,821
3/27
2,471
4/6
1,060,700
11/10
2330億8100万1593億7950万+14.48%
5/16
-6.16%
11/16
最新4,397
2024/9/18
134,0002440億3350万+1.69%
4,324

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
71%(1.71倍)
1987/12/28 vs 1986/12/27
-17%(0.83倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
53%(1.53倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-6%(0.94倍)
1993/12/30 vs 1992/12/30
49%(1.49倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
26%(1.26倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
2%(1.02倍)
1998/12/30 vs 1997/12/30
12%(1.12倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
6%(1.06倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
-3%(0.97倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/09/18 vs 2023/12/29
31%(1.31倍)
過去安値
1,320円(1983/09/29)
233%(3.33倍)
4,397円(9/18)