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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 5,620 | 5,640 | 5,550 | 5,620 | -10 | -0.2% | 61,700 |
| 2024/02/28 | 5,640 | 5,700 | 5,630 | 5,630 | +30 | +0.5% | 50,000 |
| 2024/02/27 | 5,600 | 5,650 | 5,580 | 5,600 | +20 | +0.4% | 42,500 |
| 2024/02/26 | 5,670 | 5,690 | 5,520 | 5,580 | -70 | -1.2% | 63,600 |
| 2024/02/22 | 5,590 | 5,660 | 5,560 | 5,650 | +100 | +1.8% | 49,200 |
| 2024/02/21 | 5,570 | 5,580 | 5,510 | 5,550 | -30 | -0.5% | 45,100 |
| 2024/02/20 | 5,650 | 5,650 | 5,550 | 5,580 | -70 | -1.2% | 42,300 |
| 2024/02/19 | 5,500 | 5,650 | 5,500 | 5,650 | +150 | +2.7% | 60,000 |
| 2024/02/16 | 5,510 | 5,510 | 5,450 | 5,500 | +80 | +1.5% | 33,400 |
| 2024/02/15 | 5,470 | 5,500 | 5,390 | 5,420 | -50 | -0.9% | 57,900 |
| 2024/02/14 | 5,550 | 5,550 | 5,440 | 5,470 | -90 | -1.6% | 58,700 |
| 2024/02/13 | 5,530 | 5,560 | 5,480 | 5,560 | +70 | +1.3% | 47,400 |
| 2024/02/09 | 5,470 | 5,520 | 5,460 | 5,490 | +20 | +0.4% | 47,800 |
| 2024/02/08 | 5,530 | 5,560 | 5,470 | 5,470 | -90 | -1.6% | 85,200 |
| 2024/02/07 | 5,500 | 5,690 | 5,500 | 5,560 | +320 | +6.1% | 225,600 |
| 2024/02/06 | 5,240 | 5,280 | 5,210 | 5,240 | -20 | -0.4% | 57,100 |
| 2024/02/05 | 5,340 | 5,340 | 5,260 | 5,260 | -80 | -1.5% | 61,400 |
| 2024/02/02 | 5,350 | 5,380 | 5,310 | 5,340 | -50 | -0.9% | 39,400 |
| 2024/02/01 | 5,400 | 5,400 | 5,350 | 5,390 | -20 | -0.4% | 33,700 |
| 2024/01/31 | 5,330 | 5,410 | 5,310 | 5,410 | +80 | +1.5% | 31,800 |
| 2024/01/30 | 5,400 | 5,400 | 5,330 | 5,330 | -50 | -0.9% | 24,100 |
| 2024/01/29 | 5,270 | 5,390 | 5,270 | 5,380 | +140 | +2.7% | 37,400 |
| 2024/01/26 | 5,280 | 5,290 | 5,230 | 5,240 | -10 | -0.2% | 42,600 |
| 2024/01/25 | 5,220 | 5,250 | 5,190 | 5,250 | +30 | +0.6% | 27,100 |
| 2024/01/24 | 5,220 | 5,250 | 5,190 | 5,220 | +10 | +0.2% | 33,000 |
| 2024/01/23 | 5,270 | 5,300 | 5,210 | 5,210 | -60 | -1.1% | 37,400 |
| 2024/01/22 | 5,290 | 5,310 | 5,270 | 5,270 | +30 | +0.6% | 25,700 |
| 2024/01/19 | 5,240 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 32,500 |
| 2024/01/18 | 5,210 | 5,280 | 5,200 | 5,230 | +40 | +0.8% | 22,500 |
| 2024/01/17 | 5,250 | 5,260 | 5,190 | 5,190 | -30 | -0.6% | 38,600 |
| 2024/01/16 | 5,290 | 5,310 | 5,210 | 5,220 | -50 | -0.9% | 54,100 |
| 2024/01/15 | 5,130 | 5,280 | 5,100 | 5,270 | +120 | +2.3% | 106,100 |
| 2024/01/12 | 5,160 | 5,220 | 5,130 | 5,150 | ±0 | ±0% | 92,200 |
| 2024/01/11 | 5,150 | 5,180 | 5,130 | 5,150 | +40 | +0.8% | 63,400 |
| 2024/01/10 | 5,110 | 5,150 | 5,110 | 5,110 | -20 | -0.4% | 42,400 |
| 2024/01/09 | 5,070 | 5,170 | 5,070 | 5,130 | +50 | +1% | 49,200 |
| 2024/01/05 | 5,100 | 5,120 | 5,060 | 5,080 | -10 | -0.2% | 32,000 |
| 2024/01/04 | 5,000 | 5,100 | 5,000 | 5,090 | +90 | +1.8% | 40,100 |
| 2023/12/29 | 4,995 | 5,020 | 4,970 | 5,000 | -10 | -0.2% | 35,500 |
| 2023/12/28 | 5,030 | 5,030 | 4,960 | 5,010 | -20 | -0.4% | 43,600 |
| 2023/12/27 | 4,900 | 5,030 | 4,900 | 5,030 | +115 | +2.3% | 61,000 |
| 2023/12/26 | 4,955 | 4,970 | 4,910 | 4,915 | -30 | -0.6% | 35,200 |
| 2023/12/25 | 5,060 | 5,060 | 4,945 | 4,945 | -105 | -2.1% | 43,800 |
| 2023/12/22 | 5,000 | 5,080 | 5,000 | 5,050 | +65 | +1.3% | 60,900 |
| 2023/12/21 | 4,990 | 5,030 | 4,975 | 4,985 | -25 | -0.5% | 58,200 |
| 2023/12/20 | 5,110 | 5,120 | 5,010 | 5,010 | -60 | -1.2% | 56,700 |
| 2023/12/19 | 5,220 | 5,230 | 5,050 | 5,070 | -150 | -2.9% | 127,300 |
| 2023/12/18 | 5,120 | 5,240 | 5,090 | 5,220 | +80 | +1.6% | 107,800 |
| 2023/12/15 | 5,150 | 5,180 | 5,120 | 5,140 | -10 | -0.2% | 106,400 |
| 2023/12/14 | 5,240 | 5,240 | 5,150 | 5,150 | -80 | -1.5% | 66,100 |
51～
100
件表示中 / 3455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 | 540,000円 | - | - | 2.78% | 18.77倍 | 0.76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 |
| 東洋紡 | 108,500円 | - | - | 3.69% | 36.77倍 | 0.49倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| オンワードＨＤ | 60,000円 | - | - | 4.00% | 10.18倍 | 1.02倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| クラボウ | 417,500円 | - | - | 2.87% | 10.39倍 | 0.64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 |
| ワールド | 209,400円 | - | - | 3.58% | 8.38倍 | 0.86倍 |
|
総合アパレル大手。ＳＣから百貨店まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
