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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 4,460 | 4,470 | 4,430 | 4,440 | -50 | -1.1% | 31,800 |
| 2023/08/01 | 4,485 | 4,500 | 4,465 | 4,490 | +20 | +0.4% | 27,400 |
| 2023/07/31 | 4,450 | 4,495 | 4,430 | 4,470 | +60 | +1.4% | 46,600 |
| 2023/07/28 | 4,390 | 4,425 | 4,370 | 4,410 | -20 | -0.5% | 51,200 |
| 2023/07/27 | 4,430 | 4,430 | 4,390 | 4,430 | +10 | +0.2% | 40,600 |
| 2023/07/26 | 4,410 | 4,425 | 4,380 | 4,420 | ±0 | ±0% | 23,800 |
| 2023/07/25 | 4,400 | 4,435 | 4,400 | 4,420 | +25 | +0.6% | 24,000 |
| 2023/07/24 | 4,390 | 4,415 | 4,385 | 4,395 | +5 | +0.1% | 17,900 |
| 2023/07/21 | 4,380 | 4,405 | 4,355 | 4,390 | +10 | +0.2% | 30,300 |
| 2023/07/20 | 4,395 | 4,400 | 4,355 | 4,380 | -10 | -0.2% | 20,700 |
| 2023/07/19 | 4,355 | 4,390 | 4,330 | 4,390 | +70 | +1.6% | 40,300 |
| 2023/07/18 | 4,300 | 4,325 | 4,285 | 4,320 | +30 | +0.7% | 37,400 |
| 2023/07/14 | 4,325 | 4,345 | 4,290 | 4,290 | -50 | -1.2% | 63,600 |
| 2023/07/13 | 4,410 | 4,410 | 4,330 | 4,340 | -25 | -0.6% | 34,300 |
| 2023/07/12 | 4,345 | 4,385 | 4,340 | 4,365 | +25 | +0.6% | 29,800 |
| 2023/07/11 | 4,355 | 4,370 | 4,330 | 4,340 | -15 | -0.3% | 32,900 |
| 2023/07/10 | 4,370 | 4,385 | 4,345 | 4,355 | -15 | -0.3% | 50,200 |
| 2023/07/07 | 4,410 | 4,415 | 4,370 | 4,370 | -80 | -1.8% | 52,800 |
| 2023/07/06 | 4,450 | 4,455 | 4,415 | 4,450 | +25 | +0.6% | 45,200 |
| 2023/07/05 | 4,450 | 4,455 | 4,420 | 4,425 | -60 | -1.3% | 29,700 |
| 2023/07/04 | 4,500 | 4,525 | 4,460 | 4,485 | ±0 | ±0% | 42,700 |
| 2023/07/03 | 4,485 | 4,500 | 4,460 | 4,485 | +50 | +1.1% | 37,800 |
| 2023/06/30 | 4,460 | 4,470 | 4,415 | 4,435 | -25 | -0.6% | 37,000 |
| 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 |
501～
550
件表示中 / 3765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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51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 | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43倍 | 1.24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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 149,900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
