グンゼの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,800 | 3,815 | 3,780 | 3,780 | -20 | -0.5% | 173,300 |
| 2025/08/15 | 3,815 | 3,815 | 3,785 | 3,800 | -15 | -0.4% | 145,900 |
| 2025/08/14 | 3,835 | 3,840 | 3,785 | 3,815 | -25 | -0.7% | 179,100 |
| 2025/08/13 | 3,820 | 3,860 | 3,800 | 3,840 | +15 | +0.4% | 183,100 |
| 2025/08/12 | 3,780 | 3,830 | 3,735 | 3,825 | +65 | +1.7% | 292,600 |
| 2025/08/08 | 3,675 | 3,760 | 3,665 | 3,760 | +70 | +1.9% | 443,800 |
| 2025/08/07 | 3,695 | 3,750 | 3,675 | 3,690 | -335 | -8.3% | 988,900 |
| 2025/08/06 | 3,950 | 4,025 | 3,860 | 4,025 | +105 | +2.7% | 319,700 |
| 2025/08/05 | 3,925 | 3,955 | 3,895 | 3,920 | -5 | -0.1% | 286,700 |
| 2025/08/04 | 3,860 | 3,925 | 3,850 | 3,925 | +45 | +1.2% | 281,500 |
| 2025/08/01 | 3,785 | 3,890 | 3,745 | 3,880 | +50 | +1.3% | 202,400 |
| 2025/07/31 | 3,770 | 3,850 | 3,765 | 3,830 | +45 | +1.2% | 570,900 |
| 2025/07/30 | 3,765 | 3,815 | 3,735 | 3,785 | +35 | +0.9% | 183,800 |
| 2025/07/29 | 3,680 | 3,750 | 3,670 | 3,750 | +60 | +1.6% | 179,600 |
| 2025/07/28 | 3,735 | 3,740 | 3,680 | 3,690 | -25 | -0.7% | 228,400 |
| 2025/07/25 | 3,680 | 3,725 | 3,670 | 3,715 | +30 | +0.8% | 134,300 |
| 2025/07/24 | 3,640 | 3,690 | 3,625 | 3,685 | +40 | +1.1% | 152,000 |
| 2025/07/23 | 3,660 | 3,685 | 3,635 | 3,645 | +15 | +0.4% | 160,800 |
| 2025/07/22 | 3,600 | 3,650 | 3,600 | 3,630 | +30 | +0.8% | 133,200 |
| 2025/07/18 | 3,615 | 3,635 | 3,590 | 3,600 | -50 | -1.4% | 223,100 |
| 2025/07/17 | 3,660 | 3,675 | 3,645 | 3,650 | -20 | -0.5% | 112,700 |
| 2025/07/16 | 3,670 | 3,725 | 3,660 | 3,670 | -10 | -0.3% | 120,600 |
| 2025/07/15 | 3,670 | 3,690 | 3,660 | 3,680 | +15 | +0.4% | 101,800 |
| 2025/07/14 | 3,660 | 3,675 | 3,640 | 3,665 | ±0 | ±0% | 86,800 |
| 2025/07/11 | 3,665 | 3,690 | 3,660 | 3,665 | +5 | +0.1% | 101,200 |
| 2025/07/10 | 3,670 | 3,675 | 3,645 | 3,660 | +15 | +0.4% | 142,700 |
| 2025/07/09 | 3,650 | 3,665 | 3,635 | 3,645 | +25 | +0.7% | 111,500 |
| 2025/07/08 | 3,610 | 3,660 | 3,605 | 3,620 | +10 | +0.3% | 154,800 |
| 2025/07/07 | 3,650 | 3,655 | 3,610 | 3,610 | -40 | -1.1% | 105,500 |
| 2025/07/04 | 3,630 | 3,670 | 3,625 | 3,650 | +30 | +0.8% | 100,800 |
| 2025/07/03 | 3,635 | 3,655 | 3,585 | 3,620 | -15 | -0.4% | 127,200 |
| 2025/07/02 | 3,610 | 3,655 | 3,610 | 3,635 | +25 | +0.7% | 115,600 |
| 2025/07/01 | 3,575 | 3,615 | 3,565 | 3,610 | +40 | +1.1% | 107,300 |
| 2025/06/30 | 3,600 | 3,605 | 3,565 | 3,570 | +5 | +0.1% | 152,000 |
| 2025/06/27 | 3,545 | 3,580 | 3,520 | 3,565 | +25 | +0.7% | 206,000 |
| 2025/06/26 | 3,490 | 3,545 | 3,475 | 3,540 | +25 | +0.7% | 158,500 |
| 2025/06/25 | 3,480 | 3,515 | 3,450 | 3,515 | +25 | +0.7% | 136,200 |
| 2025/06/24 | 3,515 | 3,530 | 3,465 | 3,490 | -10 | -0.3% | 159,200 |
| 2025/06/23 | 3,465 | 3,500 | 3,445 | 3,500 | +35 | +1% | 148,800 |
| 2025/06/20 | 3,490 | 3,505 | 3,465 | 3,465 | -25 | -0.7% | 141,200 |
| 2025/06/19 | 3,500 | 3,550 | 3,490 | 3,490 | +25 | +0.7% | 135,100 |
| 2025/06/18 | 3,515 | 3,530 | 3,460 | 3,465 | -70 | -2% | 183,200 |
| 2025/06/17 | 3,520 | 3,545 | 3,485 | 3,535 | +20 | +0.6% | 135,400 |
| 2025/06/16 | 3,530 | 3,530 | 3,475 | 3,515 | -20 | -0.6% | 249,300 |
| 2025/06/13 | 3,560 | 3,565 | 3,500 | 3,535 | -40 | -1.1% | 222,100 |
| 2025/06/12 | 3,585 | 3,605 | 3,550 | 3,575 | -40 | -1.1% | 190,100 |
| 2025/06/11 | 3,640 | 3,650 | 3,585 | 3,615 | -10 | -0.3% | 155,900 |
| 2025/06/10 | 3,610 | 3,670 | 3,605 | 3,625 | +15 | +0.4% | 226,500 |
| 2025/06/09 | 3,595 | 3,655 | 3,590 | 3,610 | +20 | +0.6% | 123,100 |
| 2025/06/06 | 3,590 | 3,610 | 3,550 | 3,590 | +30 | +0.8% | 156,200 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「グンゼ」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 |
|---|---|---|---|---|---|---|---|---|
| グンゼ | 374,500円 | +2.1% | +1.5% | 5.77% | 43.45倍 | 1.02倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| セーレン | 304,500円 | +0.2% | +2.7% | 2.50% | 12.51倍 | 1.26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 |
| クラボウ | 821,000円 | -4.4% | -19.4% | 3.43% | 14.40倍 | 1.14倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| ホギメディ | 545,000円 | +6.8% | +21.5% | 1.74% | 38.91倍 | 1.58倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| ニッケ | 150,000円 | +5.4% | -0.8% | 2.80% | 12.93倍 | 0.83倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
市場注目の銘柄
チャート関連のコラム
