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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 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 |
| 2022/09/05 | 3,880 | 3,880 | 3,830 | 3,845 | -45 | -1.2% | 23,000 |
| 2022/09/02 | 3,880 | 3,895 | 3,850 | 3,890 | +35 | +0.9% | 32,800 |
| 2022/09/01 | 3,910 | 3,920 | 3,855 | 3,855 | -85 | -2.2% | 50,700 |
| 2022/08/31 | 3,935 | 3,975 | 3,925 | 3,940 | +10 | +0.3% | 47,700 |
| 2022/08/30 | 3,915 | 3,945 | 3,915 | 3,930 | +40 | +1% | 44,500 |
| 2022/08/29 | 3,850 | 3,915 | 3,815 | 3,890 | +15 | +0.4% | 78,500 |
| 2022/08/26 | 3,900 | 3,900 | 3,855 | 3,875 | ±0 | ±0% | 82,400 |
| 2022/08/25 | 3,875 | 3,895 | 3,875 | 3,875 | +10 | +0.3% | 27,000 |
| 2022/08/24 | 3,870 | 3,885 | 3,860 | 3,865 | +15 | +0.4% | 27,800 |
| 2022/08/23 | 3,855 | 3,885 | 3,850 | 3,850 | -75 | -1.9% | 41,900 |
| 2022/08/22 | 3,905 | 3,940 | 3,900 | 3,925 | -25 | -0.6% | 43,600 |
| 2022/08/19 | 3,950 | 3,960 | 3,935 | 3,950 | ±0 | ±0% | 17,200 |
| 2022/08/18 | 3,975 | 3,980 | 3,940 | 3,950 | -40 | -1% | 17,100 |
651～
700
件表示中 / 3729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 | 354,000円 | +2.1% | +1.5% | 6.10% | 41.05倍 | 0.97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 | 232,100円 | +0.2% | -3.0% | 3.27% | 10.16倍 | 0.95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 | 750,000円 | -4.4% | -19.4% | 3.76% | 13.24倍 | 1.05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 |
| ニッケ | 143,000円 | +10.9% | +2.5% | 2.94% | 11.61倍 | 0.80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 |
| オンワードＨＤ | 59,400円 | +10.4% | +9.1% | 5.05% | 8.08倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
