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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,740 | 4,745 | 4,670 | 4,675 | -65 | -1.4% | 44,200 |
| 2021/06/14 | 4,795 | 4,795 | 4,710 | 4,740 | ±0 | ±0% | 35,100 |
| 2021/06/11 | 4,730 | 4,760 | 4,690 | 4,740 | -10 | -0.2% | 41,900 |
| 2021/06/10 | 4,690 | 4,805 | 4,660 | 4,750 | +40 | +0.8% | 83,800 |
| 2021/06/09 | 4,760 | 4,815 | 4,710 | 4,710 | +20 | +0.4% | 68,000 |
| 2021/06/08 | 4,620 | 4,715 | 4,590 | 4,690 | +155 | +3.4% | 94,000 |
| 2021/06/07 | 4,550 | 4,580 | 4,530 | 4,535 | ±0 | ±0% | 38,300 |
| 2021/06/04 | 4,450 | 4,545 | 4,450 | 4,535 | +80 | +1.8% | 100,100 |
| 2021/06/03 | 4,450 | 4,475 | 4,435 | 4,455 | +5 | +0.1% | 36,200 |
| 2021/06/02 | 4,420 | 4,460 | 4,405 | 4,450 | +30 | +0.7% | 47,000 |
| 2021/06/01 | 4,380 | 4,420 | 4,345 | 4,420 | +55 | +1.3% | 41,100 |
| 2021/05/31 | 4,360 | 4,395 | 4,340 | 4,365 | ±0 | ±0% | 32,500 |
| 2021/05/28 | 4,410 | 4,410 | 4,305 | 4,365 | +10 | +0.2% | 57,400 |
| 2021/05/27 | 4,415 | 4,470 | 4,355 | 4,355 | -55 | -1.2% | 73,800 |
| 2021/05/26 | 4,430 | 4,445 | 4,400 | 4,410 | -25 | -0.6% | 31,300 |
| 2021/05/25 | 4,430 | 4,475 | 4,415 | 4,435 | +15 | +0.3% | 46,100 |
| 2021/05/24 | 4,380 | 4,465 | 4,375 | 4,420 | +105 | +2.4% | 49,200 |
| 2021/05/21 | 4,380 | 4,415 | 4,310 | 4,315 | -45 | -1% | 64,000 |
| 2021/05/20 | 4,285 | 4,385 | 4,285 | 4,360 | +50 | +1.2% | 43,600 |
| 2021/05/19 | 4,250 | 4,370 | 4,240 | 4,310 | -65 | -1.5% | 77,300 |
| 2021/05/18 | 4,410 | 4,520 | 4,370 | 4,375 | +170 | +4% | 173,500 |
| 2021/05/17 | 4,200 | 4,365 | 4,200 | 4,205 | +125 | +3.1% | 236,500 |
| 2021/05/14 | 3,890 | 4,175 | 3,875 | 4,080 | +205 | +5.3% | 159,600 |
| 2021/05/13 | 3,900 | 3,930 | 3,860 | 3,875 | -60 | -1.5% | 33,400 |
| 2021/05/12 | 3,995 | 4,005 | 3,905 | 3,935 | -60 | -1.5% | 33,400 |
| 2021/05/11 | 4,000 | 4,055 | 3,990 | 3,995 | -60 | -1.5% | 43,100 |
| 2021/05/10 | 4,045 | 4,080 | 4,015 | 4,055 | +45 | +1.1% | 29,400 |
| 2021/05/07 | 3,930 | 4,020 | 3,905 | 4,010 | +95 | +2.4% | 49,900 |
| 2021/05/06 | 3,875 | 3,940 | 3,870 | 3,915 | +45 | +1.2% | 34,300 |
| 2021/04/30 | 3,880 | 3,925 | 3,865 | 3,870 | -10 | -0.3% | 32,000 |
| 2021/04/28 | 3,900 | 3,915 | 3,875 | 3,880 | -5 | -0.1% | 31,200 |
| 2021/04/27 | 3,930 | 3,930 | 3,885 | 3,885 | -35 | -0.9% | 26,900 |
| 2021/04/26 | 3,990 | 3,990 | 3,905 | 3,920 | -20 | -0.5% | 30,900 |
| 2021/04/23 | 3,890 | 3,960 | 3,865 | 3,940 | +65 | +1.7% | 55,100 |
| 2021/04/22 | 3,910 | 3,940 | 3,860 | 3,875 | +15 | +0.4% | 28,100 |
| 2021/04/21 | 3,850 | 3,875 | 3,800 | 3,860 | -75 | -1.9% | 63,500 |
| 2021/04/20 | 4,000 | 4,000 | 3,930 | 3,935 | -70 | -1.7% | 49,300 |
| 2021/04/19 | 4,070 | 4,080 | 4,000 | 4,005 | -40 | -1% | 25,900 |
| 2021/04/16 | 4,070 | 4,085 | 4,035 | 4,045 | -25 | -0.6% | 19,700 |
| 2021/04/15 | 4,100 | 4,115 | 4,030 | 4,070 | -30 | -0.7% | 47,700 |
| 2021/04/14 | 4,125 | 4,140 | 4,050 | 4,100 | -45 | -1.1% | 33,200 |
| 2021/04/13 | 4,100 | 4,180 | 4,095 | 4,145 | +45 | +1.1% | 51,100 |
| 2021/04/12 | 4,085 | 4,105 | 4,065 | 4,100 | +45 | +1.1% | 30,900 |
| 2021/04/09 | 4,050 | 4,070 | 4,000 | 4,055 | +45 | +1.1% | 35,500 |
| 2021/04/08 | 4,095 | 4,110 | 4,005 | 4,010 | -95 | -2.3% | 47,600 |
| 2021/04/07 | 4,020 | 4,130 | 4,020 | 4,105 | +85 | +2.1% | 46,200 |
| 2021/04/06 | 4,100 | 4,135 | 4,010 | 4,020 | -115 | -2.8% | 61,100 |
| 2021/04/05 | 4,095 | 4,135 | 4,070 | 4,135 | +50 | +1.2% | 40,900 |
| 2021/04/02 | 4,135 | 4,155 | 4,060 | 4,085 | -50 | -1.2% | 59,000 |
| 2021/04/01 | 4,205 | 4,210 | 4,125 | 4,135 | -20 | -0.5% | 57,100 |
951～
1000
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
