3591 ワコール HD

3591
2022/10/05
時価
1464億円
PER 予
25.17倍
2010年以降
10.76-675.39倍
(2010-2022年)
PBR
0.62倍
2010年以降
0.48-1.12倍
(2010-2022年)
配当 予
3.52%
ROE 予
2.46%
ROA 予
1.8%
資料
Link
CSV,JSON

株価チャート

株価

10/5

前日 (10/4)
2,236
始値
2,260
高値
2,273
安値
2,259
終値 +1.57%
2,271
出来高 -32.49%
171,600

乖離率

株価(5日)
移動平均値
+3.32%
2,198
株価(25日)
移動平均値
+2.16%
2,223
出来高(5日)
移動平均値
-5.26%
181,120

2022/05/13~2022/10/05

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
2022
10/052,2602,2732,2592,271+1.57%171,6001464億7950万+2.16%25.170.62
10/042,2012,2442,1972,236+3.95%254,2001442億2200万+0.72%24.790.61
10/032,1202,1542,1182,151+0.28%143,1001387億3950万-3.15%23.840.59
09/302,1672,1762,1242,145-2.01%152,1001383億5250万-3.6%23.780.59
09/292,1652,1972,1532,189+1.58%184,6001411億9050万-1.75%24.260.6
09/282,1672,1832,1382,155-1.46%248,6001389億9750万-3.36%23.890.59
09/272,1962,2072,1872,1870%177,1001410億6150万-2.1%24.240.6
09/262,1982,2052,1712,187-1.93%219,8001410億6150万-2.19%24.240.6
09/222,2402,2482,2262,230-1.28%221,8001438億3500万-0.36%24.720.61
09/212,2702,2742,2502,259-1.01%128,8001457億550万+0.94%25.040.62
09/202,2792,2902,2712,282+1.06%128,0001471億8900万+2.01%25.30.62
09/162,2532,2642,2492,258+0.22%124,0001456億4100万+1.03%25.030.62
09/152,2422,2592,2402,253+0.49%84,8001453億1850万+0.85%24.970.62
09/142,2342,2492,2292,242-0.75%108,9001446億900万+0.45%24.850.61
09/132,2642,2692,2512,259+0.04%107,3001457億550万+1.3%25.040.62
09/122,2592,2652,2502,258+0.22%82,9001456億4100万+1.44%25.030.62
09/092,2302,2642,2292,253+1.03%172,4001453億1850万+1.3%24.970.62
09/082,2222,2342,2192,230+1.55%149,7001438億3500万+0.41%24.720.61
09/072,2052,2232,1832,196-0.9%104,4001416億4200万-0.99%24.340.6
09/062,2142,2332,2112,216+0.45%91,2001429億3200万0%24.560.61
09/052,2122,2242,1942,206-0.27%148,3001422億8700万-0.36%24.450.6
09/022,2242,2292,2062,212-0.98%159,2001426億7400万0%24.520.6
09/012,2092,2412,2022,234+0.18%152,2001440億9300万+1.04%24.760.61
08/312,2122,2322,2012,230-0.18%169,4001438億3500万+0.95%24.720.61
08/302,2222,2352,2082,234+1.22%112,9001440億9300万+1.18%24.760.61
08/292,1942,2132,1872,207-1.6%117,2001423億5150万-0.05%24.460.6
08/262,2532,2552,2412,243-0.22%70,2001446億7350万+1.54%24.860.61
08/252,2252,2522,2232,248+0.58%92,3001449億9600万+1.81%24.920.61
08/242,2432,2522,2232,235-0.27%120,3001441億5750万+1.36%24.770.61
08/232,2332,2472,2172,241-0.31%83,3001445億4450万+1.86%24.840.61
08/222,2402,2632,2242,248+0.09%92,0001449億9600万+2.46%24.920.61
08/192,2382,2482,2282,246+1.08%100,6001448億6700万+2.65%24.90.61
08/182,2182,2362,2092,222-0.8%175,3001433億1900万+1.88%24.630.61
08/172,2362,2442,2222,240+0.54%169,8001444億8000万+2.99%24.830.61
08/162,2312,2312,2062,228-0.13%77,5001437億600万+2.63%24.70.61
08/152,2492,2492,2222,231-0.8%112,5001438億9950万+3.1%24.730.61
08/122,2202,2722,2142,249+2.46%235,0001450億6050万+4.17%24.930.61
08/102,1662,1952,1542,195+0.78%126,2001415億7750万+1.95%24.330.6
08/092,1882,2042,1532,178-0.14%170,6001404億8100万+1.26%24.140.59
08/082,1942,2052,1742,181-0.59%123,1001406億7450万+1.44%24.180.6
08/052,1682,1982,1662,194+0.92%122,7001415億1300万+2.24%24.320.6
08/042,1612,1802,1572,174+1.07%117,1001402億2300万+1.4%24.10.59
08/032,1522,1552,1372,151+0.14%108,1001387億3950万+0.28%23.840.59
08/022,1632,1642,1362,148-1.56%166,8001385億4600万+0.09%23.810.59
08/012,1532,1862,1422,182+1.39%138,5001407億3900万+1.68%24.190.6
07/292,1792,1792,1462,152-1.24%187,7001388億400万+0.37%23.850.59
07/282,1822,1932,1582,179-0.09%189,4001405億4550万+1.73%24.150.6
07/272,2032,2032,1782,181-1.45%112,0001406億7450万+1.92%24.180.6
07/262,2252,2282,2072,213-0.54%116,4001427億3850万+3.6%24.530.6
07/252,2212,2352,2102,225-0.49%114,6001435億1250万+4.41%24.660.61
07/222,2242,2442,2192,236+0.54%153,9001442億2200万+5.17%24.790.61
07/212,1732,2292,1662,224+2.35%254,7001434億4800万+4.86%24.650.61
07/202,1502,1802,1422,173+3.08%162,9001401億5850万+2.69%24.090.59
07/192,1082,1152,0942,108+0.86%88,5001359億6600万-0.24%23.370.58
07/152,0902,1052,0832,090+0.1%59,3001348億500万-1.14%23.170.57
07/142,0812,1002,0752,088+0.14%68,3001346億7600万-1.32%23.140.57
07/132,1002,1122,0852,085+0.29%69,5001344億8250万-1.6%23.110.57
07/122,1002,1022,0712,079-1.89%98,2001340億9550万-2.12%23.050.57
07/112,0922,1272,0922,119+2.02%113,9001366億7550万-0.42%23.490.58
07/082,1012,1102,0752,077-1.19%191,5001339億6650万-2.44%23.020.57
07/072,1062,1132,0852,102+0.29%103,6001355億7900万-1.36%23.30.57
07/062,1082,1112,0852,096-1.96%119,0001351億9200万-1.6%23.230.57
07/052,1832,1832,1292,138-0.79%129,5001379億100万+0.42%23.70.58
07/042,1202,1552,1172,155+3.01%249,2001389億9750万+1.51%23.890.59
07/012,1102,1372,0672,092-2.43%193,5001349億3400万-1.23%23.190.57
06/302,1592,1822,1362,144-2.15%169,7001382億8800万+1.37%23.770.59
06/292,1592,2022,1442,191+1.01%493,8001413億1950万+3.89%24.290.59
06/282,1512,1742,1442,169+0.98%134,7001399億50万+3.24%24.040.59
06/272,1762,1792,1322,148+0.56%121,1001385億4600万+2.53%23.810.58
06/242,1222,1372,0922,136+1.04%161,8001377億7200万+2.25%23.680.58
06/232,1072,1312,1042,114+0.09%137,9001363億5300万+1.54%23.430.57
06/222,1192,1222,0972,112+0.72%132,0001362億2400万+1.69%23.410.57
06/212,0882,1072,0802,097+0.77%157,0001352億5650万+1.26%23.240.57
06/202,1152,1252,0742,081-0.53%180,9001342億2450万+0.73%23.070.56
06/172,0792,1112,0792,092-1.55%243,2001349億3400万+1.5%23.190.57
06/162,1142,1372,1142,125+1.53%168,4001370億6250万+3.61%23.550.57
06/152,1032,1172,0932,093-0.48%161,0001349億9850万+2.7%23.20.57
06/142,0952,1122,0722,103-0.47%152,9001356億4350万+3.7%23.310.57
06/132,1202,1222,1012,113-1.35%174,4001362億8850万+4.76%23.420.57
06/102,1622,1642,1362,142-1.83%232,4001381億5900万+6.83%23.740.58
06/092,1782,1932,1652,182-0.5%181,9001407億3900万+9.43%24.190.59
06/082,1902,2162,1782,193+0.78%267,5001414億4850万+10.7%24.310.59
06/072,1552,1862,1552,176+1.3%169,4001403億5200万+10.63%24.120.59
06/062,1382,1732,1372,148+1.18%258,1001385億4600万+9.98%23.810.58
06/032,0902,1362,0752,123+2.31%260,4001369億3350万+9.43%23.530.57
06/022,0792,1002,0552,075-0.38%156,5001338億3750万+7.57%230.56
06/012,0012,0881,9982,083+4.67%270,9001343億5350万+8.49%23.090.56
05/312,0372,0391,9851,990-2.21%273,3001283億5500万+4.13%22.060.54
05/302,0152,0431,9982,035+1.8%376,1001334億7370万+6.82%22.560.56
05/272,0152,0151,9811,999-0.1%152,1001311億1249万+5.38%22.160.55
05/262,0282,0372,0012,001-0.1%128,3001312億4367万+5.87%22.180.55
05/252,0072,0252,0012,003+0.15%148,7001313億7485万+6.43%22.20.55
05/242,0192,0391,9872,000-0.74%291,8001311億7808万+6.67%22.170.55
05/231,9832,0231,9692,015+2.91%236,0001321億6191万+7.87%22.340.55
05/201,9651,9761,9411,958-0.81%169,2001284億2334万+5.33%21.70.54
05/191,9351,9841,9311,974+0.41%128,0001294億7276万+6.47%21.880.54
05/181,9741,9811,9581,966-0.1%169,1001289億4805万+6.33%21.790.54
05/171,9601,9891,9401,968+0.41%213,3001290億7923万+6.72%21.810.54
05/161,9861,9891,9021,960+6%407,1001285億5452万+6.58%21.730.54
05/131,8011,8551,8001,849+2.27%139,9001212億7413万+0.65%20.50.51

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
--+11.47%
12/11
-12.15%
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%
12/1

11/26
-21.94%
10/10
2010年
3月期
2,680
1,340
5/8
1,856
928
11/27
366,000
732,000
11/4
--+7.81%
3/3
-8.74%
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+8.53%
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
-6.63%
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+7.21%
3/15
-6.41%
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+6.13%
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
-6.19%
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+13.28%
8/12
-11.48%
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+10.31%
7/25
-13.2%
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+7.35%
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
-12.16%
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+11.81%
9/25
-15.45%
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+12.33%
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+3.14%
3/23
-14.31%
3/8
最新2,271
2022/10/5
171,6001464億7950万+2.16%
2,223

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)
2022/10/05 vs 2021/12/30
6%(1.06倍)
過去安値
1,320円(1983/09/29)
72%(1.72倍)
2,271円(10/5)