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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,785 | 3,820 | 3,775 | 3,815 | +40 | +1.1% | 44,500 |
| 2022/11/17 | 3,745 | 3,800 | 3,745 | 3,775 | -5 | -0.1% | 39,200 |
| 2022/11/16 | 3,765 | 3,785 | 3,750 | 3,780 | -10 | -0.3% | 58,500 |
| 2022/11/15 | 3,750 | 3,810 | 3,730 | 3,790 | +20 | +0.5% | 23,900 |
| 2022/11/14 | 3,820 | 3,825 | 3,770 | 3,770 | -50 | -1.3% | 36,900 |
| 2022/11/11 | 3,850 | 3,850 | 3,785 | 3,820 | +10 | +0.3% | 40,300 |
| 2022/11/10 | 3,765 | 3,820 | 3,765 | 3,810 | +15 | +0.4% | 38,500 |
| 2022/11/09 | 3,795 | 3,825 | 3,780 | 3,795 | ±0 | ±0% | 21,600 |
| 2022/11/08 | 3,780 | 3,825 | 3,750 | 3,795 | +25 | +0.7% | 47,800 |
| 2022/11/07 | 3,735 | 3,775 | 3,695 | 3,770 | +20 | +0.5% | 59,600 |
| 2022/11/04 | 3,800 | 3,865 | 3,745 | 3,750 | -40 | -1.1% | 78,600 |
| 2022/11/02 | 3,770 | 3,805 | 3,760 | 3,790 | ±0 | ±0% | 55,100 |
| 2022/11/01 | 3,825 | 3,840 | 3,790 | 3,790 | -30 | -0.8% | 17,300 |
| 2022/10/31 | 3,775 | 3,825 | 3,775 | 3,820 | +85 | +2.3% | 39,900 |
| 2022/10/28 | 3,750 | 3,800 | 3,735 | 3,735 | -30 | -0.8% | 240,600 |
| 2022/10/27 | 3,825 | 3,825 | 3,765 | 3,765 | -40 | -1.1% | 36,400 |
| 2022/10/26 | 3,805 | 3,820 | 3,790 | 3,805 | +25 | +0.7% | 28,600 |
| 2022/10/25 | 3,810 | 3,810 | 3,780 | 3,780 | ±0 | ±0% | 31,200 |
| 2022/10/24 | 3,810 | 3,815 | 3,780 | 3,780 | -30 | -0.8% | 22,400 |
| 2022/10/21 | 3,800 | 3,825 | 3,790 | 3,810 | -10 | -0.3% | 28,800 |
| 2022/10/20 | 3,835 | 3,855 | 3,800 | 3,820 | -30 | -0.8% | 37,500 |
| 2022/10/19 | 3,840 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 24,400 |
| 2022/10/18 | 3,855 | 3,855 | 3,815 | 3,820 | +20 | +0.5% | 21,700 |
| 2022/10/17 | 3,835 | 3,855 | 3,800 | 3,800 | -45 | -1.2% | 33,400 |
| 2022/10/14 | 3,850 | 3,875 | 3,795 | 3,845 | +60 | +1.6% | 41,800 |
| 2022/10/13 | 3,830 | 3,835 | 3,785 | 3,785 | -40 | -1% | 34,100 |
| 2022/10/12 | 3,825 | 3,840 | 3,805 | 3,825 | ±0 | ±0% | 26,300 |
| 2022/10/11 | 3,865 | 3,865 | 3,805 | 3,825 | -75 | -1.9% | 50,200 |
| 2022/10/07 | 3,900 | 3,935 | 3,870 | 3,900 | -50 | -1.3% | 58,400 |
| 2022/10/06 | 3,895 | 3,970 | 3,885 | 3,950 | +55 | +1.4% | 59,000 |
| 2022/10/05 | 3,895 | 3,900 | 3,875 | 3,895 | +35 | +0.9% | 28,200 |
| 2022/10/04 | 3,810 | 3,885 | 3,810 | 3,860 | +60 | +1.6% | 55,900 |
| 2022/10/03 | 3,840 | 3,840 | 3,780 | 3,800 | -65 | -1.7% | 31,700 |
| 2022/09/30 | 3,850 | 3,885 | 3,840 | 3,865 | -25 | -0.6% | 43,700 |
| 2022/09/29 | 3,850 | 3,900 | 3,840 | 3,890 | +55 | +1.4% | 67,500 |
| 2022/09/28 | 3,825 | 3,840 | 3,805 | 3,835 | -5 | -0.1% | 147,700 |
| 2022/09/27 | 3,810 | 3,850 | 3,810 | 3,840 | +20 | +0.5% | 70,800 |
| 2022/09/26 | 3,810 | 3,840 | 3,805 | 3,820 | -40 | -1% | 89,900 |
| 2022/09/22 | 3,895 | 3,900 | 3,845 | 3,860 | -55 | -1.4% | 119,700 |
| 2022/09/21 | 3,890 | 3,925 | 3,875 | 3,915 | +10 | +0.3% | 92,100 |
| 2022/09/20 | 3,895 | 3,920 | 3,890 | 3,905 | +25 | +0.6% | 46,300 |
| 2022/09/16 | 3,865 | 3,890 | 3,850 | 3,880 | +15 | +0.4% | 67,200 |
| 2022/09/15 | 3,890 | 3,895 | 3,860 | 3,865 | -40 | -1% | 57,300 |
| 2022/09/14 | 3,860 | 3,920 | 3,860 | 3,905 | -15 | -0.4% | 46,900 |
| 2022/09/13 | 3,920 | 3,920 | 3,890 | 3,920 | +15 | +0.4% | 22,800 |
| 2022/09/12 | 3,925 | 3,925 | 3,890 | 3,905 | +10 | +0.3% | 24,600 |
| 2022/09/09 | 3,875 | 3,925 | 3,875 | 3,895 | -15 | -0.4% | 40,200 |
| 2022/09/08 | 3,895 | 3,910 | 3,880 | 3,910 | +70 | +1.8% | 34,400 |
| 2022/09/07 | 3,870 | 3,870 | 3,830 | 3,840 | -30 | -0.8% | 21,200 |
| 2022/09/06 | 3,875 | 3,890 | 3,865 | 3,870 | +25 | +0.7% | 30,700 |
601～
650
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
