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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 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 |
1001～
1050
件表示中 / 3765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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43倍 | 1.24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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 |
| ホギメディ | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 |
| ニッケ | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
