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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,450 | 2,450 | 2,411 | 2,440 | -52 | -2.1% | 95,200 |
| 2025/04/10 | 2,510 | 2,510 | 2,449 | 2,492 | +82 | +3.4% | 92,700 |
| 2025/04/09 | 2,424 | 2,439 | 2,387 | 2,410 | -38 | -1.6% | 109,200 |
| 2025/04/08 | 2,440 | 2,466 | 2,419 | 2,448 | +91 | +3.9% | 116,700 |
| 2025/04/07 | 2,300 | 2,395 | 2,283 | 2,357 | -110 | -4.5% | 163,700 |
| 2025/04/04 | 2,500 | 2,510 | 2,431 | 2,467 | -72 | -2.8% | 178,900 |
| 2025/04/03 | 2,530 | 2,549 | 2,520 | 2,539 | -46 | -1.8% | 97,500 |
| 2025/04/02 | 2,614 | 2,619 | 2,571 | 2,585 | -53 | -2% | 149,400 |
| 2025/04/01 | 2,673 | 2,680 | 2,635 | 2,638 | +4 | +0.2% | 99,600 |
| 2025/03/31 | 2,607 | 2,653 | 2,603 | 2,634 | +7 | +0.3% | 166,800 |
| 2025/03/28 | 2,602 | 2,651 | 2,590 | 2,627 | -2,733 | -51% | 179,000 |
| 2025/03/27 | 5,330 | 5,360 | 5,280 | 5,360 | ±0 | ±0% | 74,100 |
| 2025/03/26 | 5,370 | 5,390 | 5,340 | 5,360 | +10 | +0.2% | 66,900 |
| 2025/03/25 | 5,350 | 5,370 | 5,340 | 5,350 | +10 | +0.2% | 38,400 |
| 2025/03/24 | 5,330 | 5,370 | 5,320 | 5,340 | +20 | +0.4% | 45,800 |
| 2025/03/21 | 5,320 | 5,350 | 5,320 | 5,320 | ±0 | ±0% | 60,100 |
| 2025/03/19 | 5,290 | 5,340 | 5,280 | 5,320 | +70 | +1.3% | 43,900 |
| 2025/03/18 | 5,220 | 5,290 | 5,220 | 5,250 | +50 | +1% | 39,600 |
| 2025/03/17 | 5,200 | 5,240 | 5,200 | 5,200 | +10 | +0.2% | 30,200 |
| 2025/03/14 | 5,170 | 5,230 | 5,170 | 5,190 | -20 | -0.4% | 53,600 |
| 2025/03/13 | 5,210 | 5,250 | 5,210 | 5,210 | ±0 | ±0% | 46,200 |
| 2025/03/12 | 5,120 | 5,230 | 5,120 | 5,210 | +80 | +1.6% | 43,000 |
| 2025/03/11 | 5,100 | 5,150 | 5,100 | 5,130 | +10 | +0.2% | 41,600 |
| 2025/03/10 | 5,160 | 5,160 | 5,110 | 5,120 | -40 | -0.8% | 32,100 |
| 2025/03/07 | 5,200 | 5,210 | 5,140 | 5,160 | -40 | -0.8% | 31,700 |
| 2025/03/06 | 5,190 | 5,220 | 5,180 | 5,200 | +50 | +1% | 32,200 |
| 2025/03/05 | 5,150 | 5,170 | 5,130 | 5,150 | ±0 | ±0% | 31,100 |
| 2025/03/04 | 5,190 | 5,200 | 5,140 | 5,150 | -10 | -0.2% | 33,100 |
| 2025/03/03 | 5,130 | 5,170 | 5,110 | 5,160 | +70 | +1.4% | 45,300 |
| 2025/02/28 | 5,110 | 5,110 | 5,060 | 5,090 | -10 | -0.2% | 50,900 |
| 2025/02/27 | 5,060 | 5,110 | 5,050 | 5,100 | +90 | +1.8% | 32,900 |
| 2025/02/26 | 5,030 | 5,040 | 4,995 | 5,010 | -20 | -0.4% | 43,900 |
| 2025/02/25 | 5,000 | 5,030 | 4,970 | 5,030 | ±0 | ±0% | 87,200 |
| 2025/02/21 | 5,100 | 5,100 | 5,000 | 5,030 | -30 | -0.6% | 65,000 |
| 2025/02/20 | 5,150 | 5,170 | 5,060 | 5,060 | -90 | -1.7% | 54,700 |
| 2025/02/19 | 5,170 | 5,180 | 5,140 | 5,150 | -10 | -0.2% | 45,100 |
| 2025/02/18 | 5,170 | 5,180 | 5,150 | 5,160 | +10 | +0.2% | 23,700 |
| 2025/02/17 | 5,210 | 5,220 | 5,140 | 5,150 | -80 | -1.5% | 52,200 |
| 2025/02/14 | 5,250 | 5,250 | 5,200 | 5,230 | +10 | +0.2% | 30,200 |
| 2025/02/13 | 5,190 | 5,240 | 5,180 | 5,220 | +50 | +1% | 28,000 |
| 2025/02/12 | 5,180 | 5,200 | 5,150 | 5,170 | +20 | +0.4% | 38,800 |
| 2025/02/10 | 5,200 | 5,200 | 5,120 | 5,150 | -50 | -1% | 52,300 |
| 2025/02/07 | 5,300 | 5,300 | 5,140 | 5,200 | -40 | -0.8% | 92,900 |
| 2025/02/06 | 5,170 | 5,240 | 5,160 | 5,240 | +120 | +2.3% | 35,900 |
| 2025/02/05 | 5,120 | 5,150 | 5,120 | 5,120 | ±0 | ±0% | 51,000 |
| 2025/02/04 | 5,180 | 5,200 | 5,120 | 5,120 | -10 | -0.2% | 66,600 |
| 2025/02/03 | 5,250 | 5,270 | 5,130 | 5,130 | -150 | -2.8% | 62,500 |
| 2025/01/31 | 5,270 | 5,280 | 5,250 | 5,280 | +10 | +0.2% | 29,400 |
| 2025/01/30 | 5,260 | 5,270 | 5,240 | 5,270 | +10 | +0.2% | 33,800 |
| 2025/01/29 | 5,300 | 5,300 | 5,250 | 5,260 | -10 | -0.2% | 31,500 |
51～
100
件表示中 / 3728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 | 351,500円 | +2.1% | +1.5% | 6.15% | 40.76倍 | 0.96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 |
| セーレン | 231,500円 | +0.2% | -3.0% | 3.28% | 10.13倍 | 0.95倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| クラボウ | 746,000円 | -4.4% | -19.4% | 3.78% | 13.17倍 | 1.04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 |
| ニッケ | 142,200円 | +10.9% | +2.5% | 2.95% | 11.54倍 | 0.80倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| オンワードＨＤ | 59,000円 | +10.4% | +9.1% | 5.08% | 8.02倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
