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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/17 | 3,990 | 4,015 | 3,970 | 3,990 | +10 | +0.3% | 40,600 |
| 2022/08/16 | 3,965 | 3,980 | 3,940 | 3,980 | +40 | +1% | 30,500 |
| 2022/08/15 | 3,975 | 3,975 | 3,935 | 3,940 | -15 | -0.4% | 9,700 |
| 2022/08/12 | 3,950 | 3,980 | 3,910 | 3,955 | +45 | +1.2% | 46,200 |
| 2022/08/10 | 3,865 | 3,910 | 3,860 | 3,910 | -10 | -0.3% | 13,500 |
| 2022/08/09 | 3,905 | 3,935 | 3,885 | 3,920 | +10 | +0.3% | 20,700 |
| 2022/08/08 | 3,920 | 3,945 | 3,900 | 3,910 | -15 | -0.4% | 32,500 |
| 2022/08/05 | 3,820 | 3,925 | 3,800 | 3,925 | +95 | +2.5% | 55,400 |
| 2022/08/04 | 3,825 | 3,830 | 3,780 | 3,830 | +20 | +0.5% | 21,700 |
| 2022/08/03 | 3,810 | 3,815 | 3,785 | 3,810 | +30 | +0.8% | 18,400 |
| 2022/08/02 | 3,855 | 3,870 | 3,775 | 3,780 | -120 | -3.1% | 68,100 |
| 2022/08/01 | 3,895 | 3,900 | 3,870 | 3,900 | +30 | +0.8% | 22,800 |
| 2022/07/29 | 3,890 | 3,900 | 3,870 | 3,870 | -15 | -0.4% | 12,700 |
| 2022/07/28 | 3,905 | 3,905 | 3,855 | 3,885 | -15 | -0.4% | 38,100 |
| 2022/07/27 | 3,915 | 3,925 | 3,875 | 3,900 | -35 | -0.9% | 20,200 |
| 2022/07/26 | 3,880 | 3,940 | 3,880 | 3,935 | +60 | +1.5% | 21,300 |
| 2022/07/25 | 3,905 | 3,915 | 3,870 | 3,875 | -35 | -0.9% | 17,200 |
| 2022/07/22 | 3,855 | 3,910 | 3,850 | 3,910 | +55 | +1.4% | 43,300 |
| 2022/07/21 | 3,810 | 3,855 | 3,810 | 3,855 | +15 | +0.4% | 28,300 |
| 2022/07/20 | 3,820 | 3,840 | 3,815 | 3,840 | +55 | +1.5% | 38,200 |
| 2022/07/19 | 3,790 | 3,790 | 3,765 | 3,785 | +5 | +0.1% | 16,700 |
| 2022/07/15 | 3,745 | 3,790 | 3,745 | 3,780 | +50 | +1.3% | 33,400 |
| 2022/07/14 | 3,715 | 3,730 | 3,710 | 3,730 | +5 | +0.1% | 18,400 |
| 2022/07/13 | 3,745 | 3,750 | 3,725 | 3,725 | +5 | +0.1% | 16,600 |
| 2022/07/12 | 3,790 | 3,790 | 3,715 | 3,720 | -80 | -2.1% | 26,700 |
| 2022/07/11 | 3,730 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 41,500 |
| 2022/07/08 | 3,755 | 3,760 | 3,720 | 3,730 | -15 | -0.4% | 49,800 |
| 2022/07/07 | 3,720 | 3,750 | 3,715 | 3,745 | +25 | +0.7% | 22,100 |
| 2022/07/06 | 3,730 | 3,730 | 3,695 | 3,720 | -15 | -0.4% | 17,000 |
| 2022/07/05 | 3,750 | 3,750 | 3,730 | 3,735 | -15 | -0.4% | 16,700 |
| 2022/07/04 | 3,725 | 3,765 | 3,720 | 3,750 | +55 | +1.5% | 30,100 |
| 2022/07/01 | 3,680 | 3,715 | 3,660 | 3,695 | +15 | +0.4% | 42,600 |
| 2022/06/30 | 3,735 | 3,745 | 3,675 | 3,680 | -60 | -1.6% | 47,000 |
| 2022/06/29 | 3,735 | 3,770 | 3,725 | 3,740 | -20 | -0.5% | 39,800 |
| 2022/06/28 | 3,775 | 3,775 | 3,715 | 3,760 | +55 | +1.5% | 60,400 |
| 2022/06/27 | 3,705 | 3,705 | 3,665 | 3,705 | +45 | +1.2% | 19,100 |
| 2022/06/24 | 3,660 | 3,690 | 3,650 | 3,660 | +20 | +0.5% | 36,000 |
651～
700
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
