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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,185 | 4,205 | 4,125 | 4,135 | -45 | -1.1% | 27,900 |
| 2021/11/09 | 4,310 | 4,310 | 4,180 | 4,180 | -155 | -3.6% | 52,000 |
| 2021/11/08 | 4,465 | 4,485 | 4,325 | 4,335 | -135 | -3% | 63,600 |
| 2021/11/05 | 4,475 | 4,490 | 4,415 | 4,470 | -20 | -0.4% | 35,300 |
| 2021/11/04 | 4,485 | 4,510 | 4,460 | 4,490 | +25 | +0.6% | 47,300 |
| 2021/11/02 | 4,470 | 4,505 | 4,435 | 4,465 | -5 | -0.1% | 31,700 |
| 2021/11/01 | 4,430 | 4,485 | 4,405 | 4,470 | +85 | +1.9% | 34,500 |
| 2021/10/29 | 4,360 | 4,405 | 4,330 | 4,385 | +25 | +0.6% | 42,000 |
| 2021/10/28 | 4,325 | 4,360 | 4,270 | 4,360 | +25 | +0.6% | 135,400 |
| 2021/10/27 | 4,325 | 4,375 | 4,315 | 4,335 | +10 | +0.2% | 30,000 |
| 2021/10/26 | 4,345 | 4,365 | 4,320 | 4,325 | +25 | +0.6% | 26,700 |
| 2021/10/25 | 4,280 | 4,355 | 4,280 | 4,300 | -10 | -0.2% | 25,400 |
| 2021/10/22 | 4,260 | 4,325 | 4,250 | 4,310 | +35 | +0.8% | 25,700 |
| 2021/10/21 | 4,290 | 4,315 | 4,270 | 4,275 | -35 | -0.8% | 23,400 |
| 2021/10/20 | 4,325 | 4,350 | 4,305 | 4,310 | -15 | -0.3% | 22,900 |
| 2021/10/19 | 4,300 | 4,330 | 4,300 | 4,325 | +30 | +0.7% | 19,200 |
| 2021/10/18 | 4,340 | 4,340 | 4,295 | 4,295 | -55 | -1.3% | 37,600 |
| 2021/10/15 | 4,300 | 4,350 | 4,280 | 4,350 | +50 | +1.2% | 33,900 |
| 2021/10/14 | 4,240 | 4,315 | 4,210 | 4,300 | +60 | +1.4% | 43,500 |
| 2021/10/13 | 4,230 | 4,290 | 4,215 | 4,240 | +35 | +0.8% | 44,700 |
| 2021/10/12 | 4,195 | 4,245 | 4,190 | 4,205 | -15 | -0.4% | 41,800 |
| 2021/10/11 | 4,165 | 4,220 | 4,165 | 4,220 | +40 | +1% | 40,000 |
| 2021/10/08 | 4,170 | 4,215 | 4,170 | 4,180 | +15 | +0.4% | 53,600 |
| 2021/10/07 | 4,220 | 4,225 | 4,160 | 4,165 | -55 | -1.3% | 55,000 |
| 2021/10/06 | 4,215 | 4,270 | 4,200 | 4,220 | +25 | +0.6% | 41,400 |
| 2021/10/05 | 4,195 | 4,225 | 4,175 | 4,195 | -40 | -0.9% | 45,500 |
| 2021/10/04 | 4,295 | 4,305 | 4,225 | 4,235 | -15 | -0.4% | 33,300 |
| 2021/10/01 | 4,350 | 4,350 | 4,240 | 4,250 | -120 | -2.7% | 53,800 |
| 2021/09/30 | 4,390 | 4,425 | 4,370 | 4,370 | -20 | -0.5% | 30,200 |
| 2021/09/29 | 4,395 | 4,395 | 4,335 | 4,390 | -65 | -1.5% | 63,800 |
| 2021/09/28 | 4,470 | 4,470 | 4,385 | 4,455 | +30 | +0.7% | 132,200 |
| 2021/09/27 | 4,460 | 4,505 | 4,420 | 4,425 | -5 | -0.1% | 84,400 |
| 2021/09/24 | 4,415 | 4,440 | 4,380 | 4,430 | +95 | +2.2% | 89,700 |
| 2021/09/22 | 4,370 | 4,380 | 4,320 | 4,335 | -50 | -1.1% | 56,000 |
| 2021/09/21 | 4,395 | 4,430 | 4,370 | 4,385 | -105 | -2.3% | 74,700 |
| 2021/09/17 | 4,485 | 4,530 | 4,450 | 4,490 | +35 | +0.8% | 84,800 |
| 2021/09/16 | 4,440 | 4,465 | 4,395 | 4,455 | -35 | -0.8% | 60,500 |
| 2021/09/15 | 4,505 | 4,515 | 4,450 | 4,490 | -85 | -1.9% | 56,000 |
| 2021/09/14 | 4,535 | 4,575 | 4,510 | 4,575 | +15 | +0.3% | 55,000 |
| 2021/09/13 | 4,500 | 4,560 | 4,500 | 4,560 | +10 | +0.2% | 44,700 |
| 2021/09/10 | 4,505 | 4,550 | 4,485 | 4,550 | +50 | +1.1% | 59,500 |
| 2021/09/09 | 4,525 | 4,545 | 4,480 | 4,500 | -70 | -1.5% | 44,000 |
| 2021/09/08 | 4,560 | 4,590 | 4,520 | 4,570 | +5 | +0.1% | 50,800 |
| 2021/09/07 | 4,555 | 4,605 | 4,545 | 4,565 | +25 | +0.6% | 47,700 |
| 2021/09/06 | 4,540 | 4,545 | 4,490 | 4,540 | +35 | +0.8% | 45,400 |
| 2021/09/03 | 4,450 | 4,535 | 4,430 | 4,505 | +55 | +1.2% | 61,400 |
| 2021/09/02 | 4,440 | 4,450 | 4,410 | 4,450 | +25 | +0.6% | 42,900 |
| 2021/09/01 | 4,430 | 4,485 | 4,415 | 4,425 | -35 | -0.8% | 77,200 |
| 2021/08/31 | 4,515 | 4,535 | 4,445 | 4,460 | -75 | -1.7% | 72,000 |
| 2021/08/30 | 4,525 | 4,540 | 4,465 | 4,535 | +60 | +1.3% | 31,300 |
851～
900
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
