3591 ワコール HD

3591
2024/07/19
時価
2434億円
PER 予
67.94倍
2010年以降
赤字-675.39倍
(2010-2024年)
PBR
1.03倍
2010年以降
0.48-1.12倍
(2010-2024年)
配当 予
2.28%
ROE 予
1.51%
ROA 予
1.09%
資料
Link
CSV,JSON

株価チャート

株価

7/19

前日 (7/18)
4,365
始値
4,352
高値
4,386
安値
4,321
終値 +0.48%
4,386
出来高 -23.72%
122,200

乖離率

株価(5日)
移動平均値
-0.3%
4,399
株価(25日)
移動平均値
-1.81%
4,467
出来高(5日)
移動平均値
-7.09%
131,520

2024/02/26~2024/07/19

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
07/194,3524,3864,3214,386+0.48%122,2002434億2300万-1.81%67.941.03
07/184,4294,5004,3644,365-0.89%160,2002422億5750万-2.24%67.611.02
07/174,4284,4344,3914,404+0.05%103,5002444億2200万-1.26%68.221.03
07/164,4684,4834,3724,402-0.83%141,6002443億1100万-0.92%68.191.03
07/124,4384,5074,4004,439-1.36%130,1002463億6450万+0.29%68.761.04
07/114,5444,5704,4984,500+0.22%173,1002497億5000万+2.18%69.711.05
07/104,4524,5164,4374,490+0.16%180,4002491億9500万+2.51%69.551.05
07/094,5424,5504,4514,483-0.2%611,0002488億650万+2.89%69.441.05
07/084,6004,6474,4924,492-2.09%482,9002493億600万+3.62%69.581.05
07/054,6804,7044,5424,588-1.59%576,0002546億3400万+6.4%71.071.07
07/044,6524,6924,6444,662+1.15%249,5002587億4100万+8.82%72.211.09
07/034,6844,7494,5884,609-0.13%420,3002557億9950万+8.47%71.391.08
07/024,5014,6224,4854,615+1.9%496,0002561億3250万+9.52%71.491.08
07/014,5204,5474,4974,529+0.73%448,8002513億5950万+8.32%70.151.06
06/284,5244,5504,4694,496+0.09%354,2002495億2800万+8.29%69.641.05
06/274,4514,5164,4304,492+0.51%745,7002493億600万+8.95%69.581.05
06/264,4254,4844,4104,469+1.38%234,0002480億2950万+9.16%69.231.05
06/254,4064,4424,3924,408+0.3%256,5002446億4400万+8.49%68.281.03
06/244,4504,4604,3714,395-1.52%370,8002439億2250万+8.89%68.081.03
06/214,4994,5454,4294,463-1.15%439,2002476億9650万+11.41%69.131.04
06/204,4264,5944,4124,515+3.27%591,9002505億8250万+13.67%69.941.06
06/194,3504,3974,3424,372+0.69%204,4002426億4600万+11.08%67.721.02
06/184,4154,4224,3394,342-1.12%169,3002409億8100万+11.33%67.261.02
06/174,3654,4154,3454,391+0.37%260,2002437億50万+13.58%68.021.03
06/144,3124,3964,3014,375+1.04%394,9002428億1250万+14.23%67.771.02
06/134,2334,3554,2044,330+1.88%480,1002403億1500万+14.1%67.071.01
06/124,2404,2594,1494,250+7.32%856,3002358億7500万+13%65.830.99
06/113,9734,0313,9503,960-0.33%230,5002197億8000万+6.17%61.340.93
06/103,9113,9893,8923,973+2.13%275,6002205億150万+7.03%61.540.93
06/073,9143,9373,8903,890-0.46%187,3002158億9500万+5.39%60.260.91
06/063,9053,9223,8553,908-0.05%195,1002168億9400万+6.43%60.540.91
06/053,9263,9373,8863,910-0.51%208,8002170億500万+7.01%60.570.91
06/043,9223,9503,8973,930-0.23%215,2002181億1500万+8.12%60.880.92
06/033,8683,9593,8513,939+1.55%333,7002186億1450万+8.93%61.020.92
05/313,8033,8853,8033,879+2.51%318,4002152億8450万+7.87%60.090.91
05/303,7393,8403,7313,784+0.99%348,2002308億2400万+5.7%58.610.89
05/293,7613,7743,7273,747-0.69%153,7002285億6700万+5.08%58.040.88
05/283,8003,8003,7733,773-0.71%105,9002301億5300万+6.19%58.440.88
05/273,7963,8113,7773,800+0.26%132,0002318億+7.37%58.860.89
05/243,7103,8193,7103,790+0.74%163,4002311億9000万+7.58%58.710.89
05/233,6873,7743,6693,762+1.95%146,8002294億8200万+7.21%58.270.88
05/223,7103,7343,6823,690-0.94%134,1002250億9000万+5.52%57.160.86
05/213,6683,7673,6683,725+1.72%175,1002272億2500万+6.86%57.70.87
05/203,6003,6653,5623,662+1.41%219,0002233億8200万+5.38%56.720.86
05/173,5733,6663,5733,6110%234,5002202億7100万+4.15%55.930.84
05/163,5003,6753,4813,611+4.06%723,9002202億7100万+4.33%55.930.84
05/153,4913,5073,4493,470-0.6%230,3002116億7000万+0.38%53.750.81
05/143,5073,5073,4573,491-0.06%107,6002129億5100万+0.93%54.080.82
05/133,5013,5053,4523,493-0.14%87,2002130億7300万+0.95%54.110.82
05/103,5003,5303,4863,498+0.46%154,3002133億7800万+1.01%54.180.82
05/093,5103,5203,4823,482+0.06%105,5002124億200万+0.43%53.940.81
05/083,5003,5123,4503,480-0.6%152,2002122億8000万+0.17%53.910.81
05/073,5003,5223,4763,501+1.63%295,1002135億6100万+0.49%54.230.82
05/023,4523,4803,4293,445+0.55%203,6002101億4500万-1.32%53.360.81
05/013,4273,4493,3973,426-0.7%122,5002089億8600万-2.25%53.070.8
04/303,4473,4543,4213,450+0.15%145,5002104億5000万-1.93%53.440.81
04/263,4263,4553,3833,445+0.32%176,9002101億4500万-2.41%53.360.81
04/253,4523,4643,4053,434-0.75%177,3002094億7400万-3.08%53.190.8
04/243,4793,4793,4503,460+0.03%135,5002110億6000万-2.67%53.60.81
04/233,4573,4793,4373,459+0.09%150,1002109億9900万-2.92%53.580.81
04/223,4513,4853,4273,456+1.44%207,5002108億1600万-3.25%53.530.81
04/193,4073,4323,3813,407-0.7%235,4002078億2700万-4.78%52.770.8
04/183,4243,4553,3863,431+0.91%128,9002092億9100万-4.46%53.150.8
04/173,4363,4493,3663,400-1.02%168,6002074億-5.61%52.670.8
04/163,4743,5033,4113,435-0.89%207,4002095億3500万-4.98%53.210.8
04/153,4013,4843,3973,466+1.35%205,8002114億2600万-4.41%53.690.81
04/123,4553,4553,4053,420-0.64%140,4002086億2000万-5.99%52.980.8
04/113,4063,4453,4023,442-0.23%139,9002099億6200万-5.7%53.320.81
04/103,4583,4663,4283,450-0.81%146,3002104億5000万-5.71%53.440.81
04/093,5003,5003,4553,478-0.66%133,0002121億5800万-5.13%53.870.81
04/083,5213,5443,4683,501-0.6%170,1002135億6100万-4.68%54.230.82
04/053,5003,5293,4803,522-0.14%116,6002148億4200万-4.29%54.560.82
04/043,5503,5653,5263,527-0.73%115,7002151億4700万-4.29%54.630.83
04/033,5733,5903,5533,553-1.44%117,3002167億3300万-3.71%55.040.83
04/023,6603,6603,5623,605-1.69%133,1002199億500万-2.38%55.840.84
04/013,7393,7433,6573,667-1.27%103,6002236億8700万-0.76%56.80.86
03/293,6833,7273,6693,714+0.84%92,6002265億5400万+0.46%-0.98
03/283,7503,7723,6543,683-3.08%145,8002246億6300万-0.35%-0.97
03/273,7203,8213,7203,800+1.69%180,8002318億+2.84%-1
03/263,7163,7613,7003,737-0.29%133,3002279億5700万+1.33%-0.98
03/253,8023,8103,7443,748-0.93%132,4002286億2800万+1.65%-0.99
03/223,7553,7883,7433,783+1.45%124,9002307億6300万+2.74%-0.99
03/213,6963,7553,6913,729+1.75%216,7002274億6900万+1.41%-0.98
03/193,6583,6933,6583,665-0.57%94,1002235億6500万-0.33%-0.96
03/183,6033,7183,6033,686+2.05%137,0002248億4600万+0.46%-0.97
03/153,6703,6733,5813,612-2.72%627,1002203億3200万-1.34%-0.95
03/143,7693,7703,7063,713+0.05%121,3002264億9300万+1.59%-0.98
03/133,7503,7733,6873,711-0.32%130,2002263億7100万+1.78%-0.98
03/123,7003,7273,6613,723+0.22%198,9002271億300万+2.42%-0.98
03/113,7423,7653,6733,715-1.41%202,8002266億1500万+2.54%-0.98
03/083,7013,7803,7003,768+1.24%248,1002298億4800万+4.32%-0.99
03/073,6723,7383,6723,722+1.53%181,6002270億4200万+3.39%-0.98
03/063,5943,6783,5943,666+0.96%147,2002236億2600万+2.17%-0.96
03/053,6173,6593,5943,631-0.3%168,0002214億9100万+1.45%-0.95
03/043,6913,7043,6423,642-0.87%152,9002221億6200万+2.07%-0.96
03/013,6593,7043,6503,674+0.66%141,4002241億1400万+3.26%-0.97
02/293,6513,6863,6273,650-0.27%171,3002226億5000万+2.9%-0.96
02/283,6173,6733,6133,660+1.22%113,2002232億6000万+3.48%-0.96
02/273,6553,6723,6073,616-1.07%145,1002205億7600万+2.47%-0.95
02/263,7133,7243,6373,655-1.85%170,4002229億5500万+3.78%-0.96

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4,386
2024/7/19
122,2002434億2300万-1.81%
4,467

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)
2024/07/19 vs 2023/12/29
31%(1.31倍)
過去安値
1,320円(1983/09/29)
232%(3.32倍)
4,386円(7/19)