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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,495 | 4,510 | 4,395 | 4,475 | -35 | -0.8% | 40,500 |
| 2021/08/26 | 4,500 | 4,510 | 4,475 | 4,510 | +10 | +0.2% | 22,600 |
| 2021/08/25 | 4,435 | 4,510 | 4,435 | 4,500 | +105 | +2.4% | 51,000 |
| 2021/08/24 | 4,390 | 4,420 | 4,370 | 4,395 | +30 | +0.7% | 30,400 |
| 2021/08/23 | 4,325 | 4,410 | 4,325 | 4,365 | +50 | +1.2% | 42,400 |
| 2021/08/20 | 4,475 | 4,490 | 4,310 | 4,315 | -160 | -3.6% | 42,300 |
| 2021/08/19 | 4,510 | 4,545 | 4,475 | 4,475 | -75 | -1.6% | 25,900 |
| 2021/08/18 | 4,495 | 4,585 | 4,485 | 4,550 | +55 | +1.2% | 34,000 |
| 2021/08/17 | 4,505 | 4,530 | 4,485 | 4,495 | -5 | -0.1% | 29,700 |
| 2021/08/16 | 4,515 | 4,545 | 4,485 | 4,500 | -15 | -0.3% | 44,700 |
| 2021/08/13 | 4,475 | 4,525 | 4,470 | 4,515 | +40 | +0.9% | 22,700 |
| 2021/08/12 | 4,510 | 4,530 | 4,455 | 4,475 | +20 | +0.4% | 28,400 |
| 2021/08/11 | 4,460 | 4,510 | 4,455 | 4,455 | +35 | +0.8% | 31,800 |
| 2021/08/10 | 4,485 | 4,545 | 4,420 | 4,420 | -60 | -1.3% | 40,000 |
| 2021/08/06 | 4,495 | 4,570 | 4,480 | 4,480 | +15 | +0.3% | 55,600 |
| 2021/08/05 | 4,655 | 4,710 | 4,455 | 4,465 | -285 | -6% | 161,300 |
| 2021/08/04 | 4,730 | 4,765 | 4,705 | 4,750 | -5 | -0.1% | 54,200 |
| 2021/08/03 | 4,775 | 4,790 | 4,725 | 4,755 | -55 | -1.1% | 37,700 |
| 2021/08/02 | 4,800 | 4,825 | 4,760 | 4,810 | +80 | +1.7% | 37,200 |
| 2021/07/30 | 4,770 | 4,815 | 4,730 | 4,730 | -55 | -1.1% | 37,300 |
| 2021/07/29 | 4,815 | 4,850 | 4,750 | 4,785 | -5 | -0.1% | 42,500 |
| 2021/07/28 | 4,755 | 4,810 | 4,750 | 4,790 | +25 | +0.5% | 49,100 |
| 2021/07/27 | 4,740 | 4,790 | 4,720 | 4,765 | +65 | +1.4% | 38,800 |
| 2021/07/26 | 4,680 | 4,715 | 4,670 | 4,700 | +90 | +2% | 23,600 |
| 2021/07/21 | 4,605 | 4,660 | 4,595 | 4,610 | +55 | +1.2% | 24,400 |
| 2021/07/20 | 4,510 | 4,575 | 4,495 | 4,555 | -15 | -0.3% | 30,500 |
| 2021/07/19 | 4,620 | 4,620 | 4,545 | 4,570 | -85 | -1.8% | 33,900 |
| 2021/07/16 | 4,640 | 4,680 | 4,625 | 4,655 | -20 | -0.4% | 18,800 |
| 2021/07/15 | 4,695 | 4,740 | 4,675 | 4,675 | -45 | -1% | 25,700 |
| 2021/07/14 | 4,740 | 4,775 | 4,715 | 4,720 | -60 | -1.3% | 34,400 |
| 2021/07/13 | 4,670 | 4,780 | 4,665 | 4,780 | +110 | +2.4% | 45,300 |
| 2021/07/12 | 4,630 | 4,675 | 4,625 | 4,670 | +140 | +3.1% | 38,300 |
| 2021/07/09 | 4,500 | 4,550 | 4,460 | 4,530 | -40 | -0.9% | 70,500 |
| 2021/07/08 | 4,605 | 4,645 | 4,570 | 4,570 | -40 | -0.9% | 33,300 |
| 2021/07/07 | 4,655 | 4,690 | 4,610 | 4,610 | -65 | -1.4% | 30,000 |
| 2021/07/06 | 4,655 | 4,690 | 4,645 | 4,675 | +20 | +0.4% | 26,600 |
| 2021/07/05 | 4,610 | 4,670 | 4,590 | 4,655 | +50 | +1.1% | 33,700 |
| 2021/07/02 | 4,600 | 4,635 | 4,595 | 4,605 | +10 | +0.2% | 23,400 |
| 2021/07/01 | 4,630 | 4,660 | 4,585 | 4,595 | -30 | -0.6% | 37,500 |
| 2021/06/30 | 4,655 | 4,680 | 4,600 | 4,625 | -45 | -1% | 56,900 |
| 2021/06/29 | 4,750 | 4,750 | 4,655 | 4,670 | -105 | -2.2% | 65,300 |
| 2021/06/28 | 4,785 | 4,830 | 4,665 | 4,775 | +60 | +1.3% | 148,100 |
| 2021/06/25 | 4,710 | 4,730 | 4,645 | 4,715 | +15 | +0.3% | 46,600 |
| 2021/06/24 | 4,600 | 4,750 | 4,600 | 4,700 | +100 | +2.2% | 88,100 |
| 2021/06/23 | 4,600 | 4,665 | 4,590 | 4,600 | +30 | +0.7% | 58,400 |
| 2021/06/22 | 4,505 | 4,640 | 4,505 | 4,570 | +165 | +3.7% | 88,500 |
| 2021/06/21 | 4,450 | 4,465 | 4,405 | 4,405 | -105 | -2.3% | 61,400 |
| 2021/06/18 | 4,570 | 4,580 | 4,500 | 4,510 | -60 | -1.3% | 66,300 |
| 2021/06/17 | 4,590 | 4,600 | 4,515 | 4,570 | -90 | -1.9% | 59,000 |
| 2021/06/16 | 4,650 | 4,685 | 4,650 | 4,660 | -15 | -0.3% | 27,000 |
901～
950
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
