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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,710 | 3,720 | 3,675 | 3,685 | -45 | -1.2% | 44,200 |
| 2022/04/07 | 3,720 | 3,735 | 3,710 | 3,730 | -40 | -1.1% | 23,400 |
| 2022/04/06 | 3,815 | 3,830 | 3,750 | 3,770 | -90 | -2.3% | 25,700 |
| 2022/04/05 | 3,870 | 3,885 | 3,820 | 3,860 | -10 | -0.3% | 40,300 |
| 2022/04/04 | 3,820 | 3,885 | 3,815 | 3,870 | +70 | +1.8% | 42,500 |
| 2022/04/01 | 3,725 | 3,800 | 3,710 | 3,800 | +55 | +1.5% | 38,600 |
| 2022/03/31 | 3,735 | 3,795 | 3,735 | 3,745 | -25 | -0.7% | 43,300 |
| 2022/03/30 | 3,810 | 3,815 | 3,730 | 3,770 | -165 | -4.2% | 77,800 |
| 2022/03/29 | 3,950 | 3,950 | 3,895 | 3,935 | +5 | +0.1% | 50,700 |
| 2022/03/28 | 3,960 | 3,960 | 3,905 | 3,930 | +35 | +0.9% | 37,800 |
| 2022/03/25 | 3,895 | 3,925 | 3,875 | 3,895 | ±0 | ±0% | 38,800 |
| 2022/03/24 | 3,945 | 3,945 | 3,885 | 3,895 | -90 | -2.3% | 41,400 |
| 2022/03/23 | 3,925 | 3,995 | 3,905 | 3,985 | +105 | +2.7% | 64,100 |
| 2022/03/22 | 3,820 | 3,890 | 3,805 | 3,880 | +75 | +2% | 58,600 |
| 2022/03/18 | 3,820 | 3,850 | 3,790 | 3,805 | -40 | -1% | 86,800 |
| 2022/03/17 | 3,840 | 3,845 | 3,795 | 3,845 | +65 | +1.7% | 48,300 |
| 2022/03/16 | 3,855 | 3,855 | 3,775 | 3,780 | -40 | -1% | 40,100 |
| 2022/03/15 | 3,750 | 3,835 | 3,750 | 3,820 | +65 | +1.7% | 32,600 |
| 2022/03/14 | 3,755 | 3,770 | 3,740 | 3,755 | +10 | +0.3% | 20,200 |
| 2022/03/11 | 3,740 | 3,755 | 3,705 | 3,745 | -40 | -1.1% | 38,500 |
| 2022/03/10 | 3,785 | 3,810 | 3,760 | 3,785 | +80 | +2.2% | 57,600 |
| 2022/03/09 | 3,695 | 3,745 | 3,660 | 3,705 | +80 | +2.2% | 69,000 |
| 2022/03/08 | 3,680 | 3,700 | 3,615 | 3,625 | -90 | -2.4% | 52,500 |
| 2022/03/07 | 3,790 | 3,790 | 3,690 | 3,715 | -115 | -3% | 70,400 |
| 2022/03/04 | 3,880 | 3,885 | 3,815 | 3,830 | -50 | -1.3% | 44,200 |
| 2022/03/03 | 3,870 | 3,940 | 3,855 | 3,880 | +60 | +1.6% | 46,700 |
| 2022/03/02 | 3,860 | 3,900 | 3,820 | 3,820 | -85 | -2.2% | 43,500 |
| 2022/03/01 | 3,950 | 3,950 | 3,890 | 3,905 | -30 | -0.8% | 40,800 |
| 2022/02/28 | 3,895 | 3,945 | 3,865 | 3,935 | +55 | +1.4% | 48,300 |
| 2022/02/25 | 3,860 | 3,900 | 3,840 | 3,880 | +85 | +2.2% | 122,700 |
| 2022/02/24 | 3,790 | 3,815 | 3,765 | 3,795 | -25 | -0.7% | 42,000 |
| 2022/02/22 | 3,820 | 3,845 | 3,795 | 3,820 | -20 | -0.5% | 33,100 |
| 2022/02/21 | 3,850 | 3,855 | 3,830 | 3,840 | -40 | -1% | 22,600 |
| 2022/02/18 | 3,845 | 3,890 | 3,840 | 3,880 | +10 | +0.3% | 26,900 |
| 2022/02/17 | 3,880 | 3,885 | 3,850 | 3,870 | -15 | -0.4% | 22,600 |
| 2022/02/16 | 3,905 | 3,925 | 3,870 | 3,885 | ±0 | ±0% | 29,000 |
| 2022/02/15 | 3,840 | 3,895 | 3,840 | 3,885 | +50 | +1.3% | 41,000 |
| 2022/02/14 | 3,790 | 3,845 | 3,770 | 3,835 | +10 | +0.3% | 41,300 |
| 2022/02/10 | 3,825 | 3,855 | 3,800 | 3,825 | +40 | +1.1% | 39,200 |
| 2022/02/09 | 3,840 | 3,850 | 3,785 | 3,785 | -5 | -0.1% | 50,000 |
| 2022/02/08 | 3,800 | 3,805 | 3,745 | 3,790 | -65 | -1.7% | 106,600 |
| 2022/02/07 | 3,920 | 3,925 | 3,850 | 3,855 | -130 | -3.3% | 93,900 |
| 2022/02/04 | 3,970 | 4,000 | 3,945 | 3,985 | +10 | +0.3% | 34,000 |
| 2022/02/03 | 3,945 | 3,990 | 3,935 | 3,975 | ±0 | ±0% | 44,000 |
| 2022/02/02 | 3,935 | 3,985 | 3,935 | 3,975 | +40 | +1% | 31,300 |
| 2022/02/01 | 4,020 | 4,020 | 3,920 | 3,935 | -40 | -1% | 41,100 |
| 2022/01/31 | 3,965 | 3,985 | 3,950 | 3,975 | +25 | +0.6% | 29,000 |
| 2022/01/28 | 3,925 | 3,975 | 3,915 | 3,950 | +95 | +2.5% | 46,300 |
| 2022/01/27 | 3,940 | 3,950 | 3,850 | 3,855 | -55 | -1.4% | 55,500 |
| 2022/01/26 | 3,975 | 3,980 | 3,910 | 3,910 | -60 | -1.5% | 45,500 |
751～
800
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
