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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,505 | 4,525 | 4,450 | 4,460 | -35 | -0.8% | 34,100 |
| 2023/06/28 | 4,495 | 4,535 | 4,450 | 4,495 | +20 | +0.4% | 61,400 |
| 2023/06/27 | 4,455 | 4,475 | 4,420 | 4,475 | +45 | +1% | 38,000 |
| 2023/06/26 | 4,440 | 4,465 | 4,415 | 4,430 | -30 | -0.7% | 37,700 |
| 2023/06/23 | 4,505 | 4,525 | 4,440 | 4,460 | -30 | -0.7% | 38,500 |
| 2023/06/22 | 4,525 | 4,540 | 4,480 | 4,490 | -20 | -0.4% | 36,200 |
| 2023/06/21 | 4,460 | 4,520 | 4,450 | 4,510 | +75 | +1.7% | 34,700 |
| 2023/06/20 | 4,525 | 4,525 | 4,430 | 4,435 | -85 | -1.9% | 42,600 |
| 2023/06/19 | 4,520 | 4,540 | 4,470 | 4,520 | +70 | +1.6% | 51,600 |
| 2023/06/16 | 4,505 | 4,505 | 4,445 | 4,450 | -55 | -1.2% | 53,500 |
| 2023/06/15 | 4,590 | 4,590 | 4,505 | 4,505 | +5 | +0.1% | 59,100 |
| 2023/06/14 | 4,470 | 4,500 | 4,455 | 4,500 | +75 | +1.7% | 53,100 |
| 2023/06/13 | 4,485 | 4,490 | 4,425 | 4,425 | -50 | -1.1% | 48,300 |
| 2023/06/12 | 4,445 | 4,480 | 4,435 | 4,475 | +55 | +1.2% | 36,200 |
| 2023/06/09 | 4,390 | 4,440 | 4,390 | 4,420 | +65 | +1.5% | 55,000 |
| 2023/06/08 | 4,400 | 4,425 | 4,355 | 4,355 | -20 | -0.5% | 43,100 |
| 2023/06/07 | 4,420 | 4,425 | 4,360 | 4,375 | +5 | +0.1% | 54,500 |
| 2023/06/06 | 4,370 | 4,405 | 4,335 | 4,370 | -55 | -1.2% | 54,300 |
| 2023/06/05 | 4,475 | 4,480 | 4,400 | 4,425 | +10 | +0.2% | 34,400 |
| 2023/06/02 | 4,300 | 4,415 | 4,300 | 4,415 | +115 | +2.7% | 65,700 |
| 2023/06/01 | 4,355 | 4,365 | 4,300 | 4,300 | -55 | -1.3% | 38,400 |
| 2023/05/31 | 4,410 | 4,410 | 4,355 | 4,355 | -75 | -1.7% | 44,400 |
| 2023/05/30 | 4,505 | 4,505 | 4,415 | 4,430 | -75 | -1.7% | 39,500 |
| 2023/05/29 | 4,500 | 4,530 | 4,495 | 4,505 | +35 | +0.8% | 32,300 |
| 2023/05/26 | 4,465 | 4,510 | 4,460 | 4,470 | +5 | +0.1% | 33,500 |
| 2023/05/25 | 4,470 | 4,510 | 4,460 | 4,465 | -35 | -0.8% | 32,700 |
| 2023/05/24 | 4,520 | 4,540 | 4,495 | 4,500 | -20 | -0.4% | 37,300 |
| 2023/05/23 | 4,600 | 4,605 | 4,505 | 4,520 | -95 | -2.1% | 54,600 |
| 2023/05/22 | 4,580 | 4,615 | 4,580 | 4,615 | +30 | +0.7% | 23,500 |
| 2023/05/19 | 4,630 | 4,655 | 4,585 | 4,585 | -40 | -0.9% | 39,900 |
| 2023/05/18 | 4,700 | 4,700 | 4,625 | 4,625 | -45 | -1% | 42,100 |
| 2023/05/17 | 4,665 | 4,700 | 4,660 | 4,670 | -45 | -1% | 41,600 |
| 2023/05/16 | 4,600 | 4,715 | 4,600 | 4,715 | +120 | +2.6% | 60,100 |
| 2023/05/15 | 4,650 | 4,685 | 4,575 | 4,595 | -100 | -2.1% | 60,300 |
| 2023/05/12 | 4,675 | 4,750 | 4,610 | 4,695 | +25 | +0.5% | 86,400 |
| 2023/05/11 | 4,640 | 4,670 | 4,630 | 4,670 | +30 | +0.6% | 24,200 |
| 2023/05/10 | 4,645 | 4,650 | 4,615 | 4,640 | -10 | -0.2% | 43,500 |
| 2023/05/09 | 4,670 | 4,680 | 4,625 | 4,650 | -35 | -0.7% | 44,600 |
| 2023/05/08 | 4,650 | 4,715 | 4,650 | 4,685 | +35 | +0.8% | 41,500 |
| 2023/05/02 | 4,645 | 4,655 | 4,590 | 4,650 | +5 | +0.1% | 58,800 |
| 2023/05/01 | 4,695 | 4,705 | 4,635 | 4,645 | -50 | -1.1% | 43,000 |
| 2023/04/28 | 4,720 | 4,720 | 4,675 | 4,695 | +30 | +0.6% | 59,200 |
| 2023/04/27 | 4,610 | 4,670 | 4,610 | 4,665 | +35 | +0.8% | 87,600 |
| 2023/04/26 | 4,670 | 4,670 | 4,605 | 4,630 | -60 | -1.3% | 36,500 |
| 2023/04/25 | 4,715 | 4,755 | 4,675 | 4,690 | +5 | +0.1% | 35,100 |
| 2023/04/24 | 4,630 | 4,695 | 4,615 | 4,685 | +85 | +1.8% | 41,300 |
| 2023/04/21 | 4,595 | 4,620 | 4,595 | 4,600 | +5 | +0.1% | 32,600 |
| 2023/04/20 | 4,535 | 4,600 | 4,535 | 4,595 | +55 | +1.2% | 32,700 |
| 2023/04/19 | 4,580 | 4,580 | 4,525 | 4,540 | -40 | -0.9% | 31,600 |
| 2023/04/18 | 4,575 | 4,595 | 4,560 | 4,580 | +10 | +0.2% | 33,400 |
451～
500
件表示中 / 3692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 | 256,700円 | +5.4% | +32.9% | 3.06% | 11.11倍 | 0.69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 |
| ホギメディ | 406,000円 | +6.8% | +21.5% | 2.34% | 28.98倍 | 1.18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 |
| オンワードＨＤ | 56,700円 | +10.4% | +9.1% | 5.29% | 7.70倍 | 0.91倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ．プレス」など、中高価格帯ブランド軸 |
| ワールド | 249,400円 | +32.9% | +18.0% | 4.25% | 7.59倍 | 1.05倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| ＴＳＩ ＨＤ | 108,900円 | -2.3% | +189.0% | 3.67% | 17.91倍 | 0.70倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
市場注目の銘柄
チャート関連のコラム
