3591 ワコール HD

3591
2025/05/09
時価
2747億円
PER 予
58.05倍
2010年以降
赤字-675.39倍
(2010-2024年)
PBR
1.28倍
2010年以降
0.48-1.12倍
(2010-2024年)
配当 予
2.02%
ROE 予
2.2%
ROA 予
1.57%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
4,924
始値
4,980
高値
4,984
安値
4,939
終値 +0.53%
4,950
出来高 -27.11%
78,500

乖離率

株価(5日)
移動平均値
-0.54%
4,977
株価(25日)
移動平均値
-0.22%
4,961
出来高(5日)
移動平均値
+0.56%
78,060

2024/12/06~2025/05/09

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
2025
05/094,9804,9844,9394,950+0.53%78,5002747億2500万-0.22%58.051.28
05/084,9804,9864,8844,924-1.28%107,7002732億8200万-0.87%57.741.27
05/074,9855,0374,9684,988-0.02%74,8002768億3400万+0.3%58.491.29
05/024,9955,0094,9514,989-0.93%76,0002768億8950万+0.16%58.51.29
05/014,9505,0604,9505,036+0.92%53,3002794億9800万+0.88%59.051.3
04/304,9704,9944,9404,990+0.77%81,3002769億4500万-0.16%58.511.29
04/285,0195,0244,9344,952-1.22%71,6002748億3600万-1.12%58.071.28
04/254,9975,0394,9695,013+0.1%52,6002782億2150万-0.1%58.781.3
04/245,0105,0414,9725,008+0.72%50,3002779億4400万-0.4%58.731.29
04/235,0005,0304,9574,972+0.75%65,2002759億4600万-1.29%58.31.29
04/224,8944,9484,8624,935+0.06%30,7002738億9250万-2.28%57.871.28
04/214,9564,9674,9244,932-1.36%30,1002737億2600万-2.59%57.831.28
04/184,9865,0114,9625,000+1.44%44,6002775億-1.48%58.631.29
04/174,8894,9514,8894,929+0.57%39,4002735億5950万-2.99%57.81.27
04/164,9184,9444,8914,901+0.25%52,9002720億550万-3.69%57.471.27
04/154,9895,0244,8764,889-1.73%92,3002713億3950万-4.04%57.331.26
04/145,0205,0684,9754,975-0.9%70,8002761億1250万-2.49%58.341.29
04/114,9505,0424,9145,020-1.24%106,7002786億1000万-1.68%58.871.3
04/105,0005,1254,9695,083+5.74%155,5002821億650万-0.53%59.611.31
04/094,8334,8734,6934,807-1.48%139,8002667億8850万-5.95%56.371.24
04/084,8674,9724,8404,879+2.22%155,6002707億8450万-4.73%57.211.26
04/074,6874,9304,6394,773-3.44%205,7002649億150万-6.92%55.971.23
04/044,9535,0044,8954,943-2.18%144,1002743億3650万-3.83%57.961.28
04/034,9005,0534,9005,053-0.49%126,9002804億4150万-1.85%59.251.31
04/025,1395,1395,0185,078-0.39%105,9002818億2900万-1.38%59.551.31
04/015,1255,1405,0215,098+0.1%118,9002829億3900万-1.01%59.781.32
03/315,0905,1435,0785,093-1.55%111,3002826億6150万-1.15%59.721.32
03/285,1875,2245,1505,173-1.62%108,8002871億150万+0.35%60.661.34
03/275,1705,2585,1575,258+1.02%135,8002918億1900万+2%61.661.36
03/265,2495,2495,1785,205-0.36%147,2002888億7750万+1.03%61.041.35
03/255,2205,2475,2065,224+0.08%67,8002899億3200万+1.42%61.261.35
03/245,2725,2725,1885,220-0.38%84,0002897億1000万+1.34%61.211.35
03/215,2295,2875,2285,240-0.25%141,9002908億2000万+1.71%61.451.35
03/195,2805,3735,2535,253-0.72%141,3002915億4150万+2.12%61.61.36
03/185,3005,3385,2535,291+0.53%145,9002936億5050万+2.94%62.041.37
03/175,2405,3025,2395,263+0.79%128,7002920億9650万+2.43%61.721.36
03/145,1055,2385,0835,222+1.44%124,7002898億2100万+1.63%61.241.35
03/135,1475,1985,0985,148+0.47%147,4002857億1400万+0.14%60.371.33
03/125,0385,1325,0025,124+1.18%152,1002843億8200万-0.41%60.091.32
03/115,0215,1054,9575,064-0.14%237,4002810億5200万-1.71%59.381.31
03/105,0245,1425,0245,071+0.2%155,4002814億4050万-1.86%59.461.31
03/075,0505,0885,0105,061-1.46%94,5002808億8550万-2.41%59.351.31
03/065,0875,1615,0725,136+0.96%68,8002850億4800万-1.33%60.231.33
03/055,0645,1235,0625,087+0.53%77,7002823億2850万-2.59%59.651.32
03/045,0965,1505,0305,060-0.02%76,8002808億3000万-3.47%59.341.31
03/035,1355,1375,0195,061-0.12%107,1002808億8550万-3.75%59.351.31
02/285,1555,1835,0435,067-1.75%262,8002812億1850万-3.92%59.421.31
02/275,1225,2015,0875,157+1.5%116,0002862億1350万-2.53%60.471.33
02/265,0405,0885,0385,081-0.04%101,5002819億9550万-4.2%59.581.31
02/255,0745,0985,0215,083-1.3%144,6002821億650万-4.38%59.611.31
02/215,1565,1835,1395,150-0.31%124,5002858億2500万-3.32%60.391.33
02/205,2145,2435,1095,166-0.52%157,8002867億1300万-3.15%60.581.34
02/195,1555,2205,1465,193+0.58%153,2002882億1150万-2.81%60.91.34
02/185,1615,2015,1185,163-0.42%146,6002865億4650万-3.51%60.541.33
02/175,2205,2965,1815,185-0.67%204,0002877億6750万-3.12%60.81.34
02/145,3005,3255,2075,220-0.84%132,2002897億1000万-2.48%61.211.35
02/135,0525,3055,0495,264+4.49%250,3002921億5200万-1.68%61.731.36
02/124,9545,0794,8875,038-2.25%265,6002796億900万-5.9%59.081.3
02/105,2005,2605,1545,154-1.36%92,9002860億4700万-3.91%60.441.33
02/075,2975,2975,2125,225-0.8%65,4002899億8750万-2.77%61.271.35
02/065,3005,3345,2445,267-0.75%60,7002923億1850万-2.1%61.761.36
02/055,2495,3295,2005,307+1.38%137,0002945億3850万-1.39%62.231.37
02/045,3305,3685,2325,235-1.54%99,0002905億4250万-2.64%61.391.35
02/035,3505,4195,3155,317-2.08%148,1002950億9350万-1.12%62.351.37
01/315,5395,5395,4125,430-2.18%126,4003013億6500万+0.99%63.671.4
01/305,5405,5695,5375,551+0.2%133,3003080億8050万+3.31%65.091.44
01/295,5525,5605,5235,540-0.31%98,1003074億7000万+3.24%64.961.43
01/285,5695,6205,5535,557-0.22%120,4003084億1350万+3.75%65.161.44
01/275,5005,6235,4925,569+1.7%185,3003090億7950万+4.15%65.31.44
01/245,4805,5705,4765,476+0.2%119,6003039億1800万+2.55%64.211.42
01/235,4505,4845,4175,465-0.27%79,3003033億750万+2.42%64.081.41
01/225,4815,5455,4715,480+0.04%157,2003041億4000万+2.76%64.261.42
01/215,4005,4975,4005,478+1.59%122,1003040億2900万+2.82%64.241.42
01/205,3485,4155,3485,392+0.82%109,9002992億5600万+1.41%63.231.39
01/175,3705,3995,3385,348+0.15%132,8002968億1400万+0.73%62.711.38
01/165,3755,4085,3385,340-0.91%130,8002963億7000万+0.75%62.621.38
01/155,3745,4245,3605,389+0.28%144,3002990億8950万+1.81%63.191.39
01/145,1805,4275,1615,374+3.57%213,7002982億5700万+1.7%63.021.39
01/105,2115,2345,1805,189-0.42%82,8002879億8950万-1.57%60.851.34
01/095,2025,2575,1885,211-0.72%89,2002892億1050万-1.08%61.111.35
01/085,2705,2755,2345,249-0.38%86,2002913億1950万-0.28%61.551.36
01/075,2825,3155,2475,269-0.25%81,8002924億2950万+0.29%61.791.36
01/065,4005,4045,2765,282-2.28%119,6002931億5100万+0.78%61.941.37
2024
12/305,4005,4595,3705,405+0.6%142,8002999億7750万+3.33%63.381.43
12/275,3505,3835,3215,373+1.11%89,7002982億150万+3.15%63.011.43
12/265,2005,3235,1965,314+2.35%105,9002949億2700万+2.51%62.311.41
12/255,2375,2375,1075,192-0.86%115,1002881億5600万+0.68%60.881.38
12/245,2825,2885,2075,237-1.65%78,3002906億5350万+1.93%61.411.39
12/235,3705,3965,3175,325-0.06%115,9002955億3750万+4.17%62.441.41
12/205,3995,4325,3285,328-0.56%197,2002957億400万+4.82%62.481.41
12/195,2595,3765,2595,358+1.09%124,3002973億6900万+6.04%62.831.42
12/185,3255,3555,2665,300-0.47%140,1002941億5000万+5.56%62.151.41
12/175,4355,4765,3255,325-1.26%132,7002955億3750万+6.67%62.441.41
12/165,4205,4455,3835,393-0.02%126,6002993億1150万+8.66%63.241.43
12/135,3775,4725,3695,394+0.32%169,1002993億6700万+9.39%63.251.43
12/125,4005,4605,3775,377+0.26%181,0002984億2350万+9.62%63.051.43
12/115,2255,3885,2255,363+3.21%207,5002976億4650万+9.94%62.891.42
12/105,2015,2205,1285,196+0.19%110,2002883億7800万+7.18%60.931.38
12/095,1415,3005,1415,186+1.11%166,3002878億2300万+7.46%60.811.38
12/065,1605,1905,1015,129-0.6%113,0002846億5950万+6.74%60.141.36

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4,950
2025/5/9
78,5002747億2500万-0.22%
4,961

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)
2024/12/30 vs 2023/12/29
61%(1.61倍)
2025/05/09 vs 2024/12/30
-8%(0.92倍)
過去安値
1,320円(1983/09/29)
275%(3.75倍)
4,950円(5/9)