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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,255 | 4,255 | 4,215 | 4,225 | -5 | -0.1% | 25,400 |
| 2023/02/01 | 4,295 | 4,305 | 4,230 | 4,230 | -40 | -0.9% | 21,400 |
| 2023/01/31 | 4,245 | 4,300 | 4,245 | 4,270 | +25 | +0.6% | 35,800 |
| 2023/01/30 | 4,200 | 4,250 | 4,200 | 4,245 | +55 | +1.3% | 30,900 |
| 2023/01/27 | 4,190 | 4,200 | 4,175 | 4,190 | +10 | +0.2% | 19,600 |
| 2023/01/26 | 4,175 | 4,185 | 4,150 | 4,180 | +5 | +0.1% | 23,200 |
| 2023/01/25 | 4,150 | 4,190 | 4,145 | 4,175 | -5 | -0.1% | 18,500 |
| 2023/01/24 | 4,160 | 4,195 | 4,150 | 4,180 | +40 | +1% | 48,900 |
| 2023/01/23 | 4,110 | 4,150 | 4,095 | 4,140 | +65 | +1.6% | 36,700 |
| 2023/01/20 | 4,080 | 4,100 | 4,070 | 4,075 | -10 | -0.2% | 37,200 |
| 2023/01/19 | 4,090 | 4,115 | 4,065 | 4,085 | +5 | +0.1% | 45,700 |
| 2023/01/18 | 4,090 | 4,100 | 4,040 | 4,080 | -10 | -0.2% | 96,000 |
| 2023/01/17 | 4,045 | 4,095 | 4,040 | 4,090 | +40 | +1% | 76,200 |
| 2023/01/16 | 4,030 | 4,070 | 4,025 | 4,050 | ±0 | ±0% | 37,200 |
| 2023/01/13 | 4,080 | 4,105 | 4,050 | 4,050 | -30 | -0.7% | 49,500 |
| 2023/01/12 | 4,085 | 4,120 | 4,045 | 4,080 | -45 | -1.1% | 52,200 |
| 2023/01/11 | 4,125 | 4,145 | 4,105 | 4,125 | +25 | +0.6% | 20,500 |
| 2023/01/10 | 4,170 | 4,170 | 4,100 | 4,100 | -35 | -0.8% | 34,100 |
| 2023/01/06 | 4,165 | 4,180 | 4,125 | 4,135 | -30 | -0.7% | 37,700 |
| 2023/01/05 | 4,155 | 4,165 | 4,120 | 4,165 | +10 | +0.2% | 45,800 |
| 2023/01/04 | 4,200 | 4,200 | 4,150 | 4,155 | -65 | -1.5% | 24,900 |
| 2022/12/30 | 4,240 | 4,260 | 4,220 | 4,220 | -15 | -0.4% | 28,800 |
| 2022/12/29 | 4,200 | 4,245 | 4,150 | 4,235 | +30 | +0.7% | 48,600 |
| 2022/12/28 | 4,260 | 4,280 | 4,190 | 4,205 | -50 | -1.2% | 54,700 |
| 2022/12/27 | 4,190 | 4,265 | 4,190 | 4,255 | +80 | +1.9% | 56,300 |
| 2022/12/26 | 4,210 | 4,220 | 4,170 | 4,175 | -25 | -0.6% | 32,300 |
| 2022/12/23 | 4,120 | 4,200 | 4,115 | 4,200 | +65 | +1.6% | 93,200 |
| 2022/12/22 | 3,995 | 4,135 | 3,985 | 4,135 | +160 | +4% | 103,000 |
| 2022/12/21 | 3,970 | 4,000 | 3,955 | 3,975 | -10 | -0.3% | 98,700 |
| 2022/12/20 | 4,030 | 4,045 | 3,965 | 3,985 | -10 | -0.3% | 98,000 |
| 2022/12/19 | 3,970 | 4,040 | 3,970 | 3,995 | +5 | +0.1% | 108,400 |
| 2022/12/16 | 3,995 | 4,020 | 3,990 | 3,990 | -20 | -0.5% | 42,400 |
| 2022/12/15 | 4,025 | 4,035 | 4,010 | 4,010 | -5 | -0.1% | 22,100 |
| 2022/12/14 | 4,000 | 4,030 | 4,000 | 4,015 | -5 | -0.1% | 36,700 |
| 2022/12/13 | 3,995 | 4,035 | 3,990 | 4,020 | +15 | +0.4% | 30,900 |
| 2022/12/12 | 4,000 | 4,010 | 3,995 | 4,005 | +5 | +0.1% | 17,800 |
| 2022/12/09 | 4,000 | 4,040 | 4,000 | 4,000 | -15 | -0.4% | 37,600 |
| 2022/12/08 | 4,010 | 4,025 | 3,965 | 4,015 | -15 | -0.4% | 35,800 |
| 2022/12/07 | 3,960 | 4,030 | 3,960 | 4,030 | +70 | +1.8% | 40,300 |
| 2022/12/06 | 3,920 | 3,980 | 3,915 | 3,960 | +35 | +0.9% | 25,700 |
| 2022/12/05 | 3,925 | 3,940 | 3,895 | 3,925 | +20 | +0.5% | 37,100 |
| 2022/12/02 | 3,915 | 3,920 | 3,860 | 3,905 | -30 | -0.8% | 63,800 |
| 2022/12/01 | 3,990 | 3,990 | 3,930 | 3,935 | -45 | -1.1% | 39,200 |
| 2022/11/30 | 3,995 | 4,040 | 3,965 | 3,980 | -15 | -0.4% | 65,600 |
| 2022/11/29 | 3,925 | 4,000 | 3,905 | 3,995 | +85 | +2.2% | 96,500 |
| 2022/11/28 | 3,915 | 3,935 | 3,900 | 3,910 | +5 | +0.1% | 42,100 |
| 2022/11/25 | 3,900 | 3,920 | 3,885 | 3,905 | +15 | +0.4% | 36,400 |
| 2022/11/24 | 3,855 | 3,905 | 3,855 | 3,890 | +55 | +1.4% | 71,900 |
| 2022/11/22 | 3,835 | 3,860 | 3,835 | 3,835 | ±0 | ±0% | 82,300 |
| 2022/11/21 | 3,820 | 3,835 | 3,795 | 3,835 | +20 | +0.5% | 78,400 |
551～
600
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
