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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,225 | 4,225 | 4,130 | 4,155 | -65 | -1.5% | 55,400 |
| 2021/03/30 | 4,235 | 4,280 | 4,210 | 4,220 | -145 | -3.3% | 66,200 |
| 2021/03/29 | 4,490 | 4,515 | 4,320 | 4,365 | -90 | -2% | 116,400 |
| 2021/03/26 | 4,300 | 4,520 | 4,290 | 4,455 | +230 | +5.4% | 156,900 |
| 2021/03/25 | 4,145 | 4,290 | 4,145 | 4,225 | +110 | +2.7% | 91,100 |
| 2021/03/24 | 4,190 | 4,225 | 4,100 | 4,115 | +65 | +1.6% | 142,600 |
| 2021/03/23 | 4,140 | 4,150 | 4,050 | 4,050 | -100 | -2.4% | 63,200 |
| 2021/03/22 | 4,125 | 4,170 | 4,095 | 4,150 | +10 | +0.2% | 45,900 |
| 2021/03/19 | 4,100 | 4,140 | 4,070 | 4,140 | +40 | +1% | 52,200 |
| 2021/03/18 | 4,090 | 4,115 | 4,075 | 4,100 | -10 | -0.2% | 51,300 |
| 2021/03/17 | 4,080 | 4,110 | 4,080 | 4,110 | +10 | +0.2% | 32,300 |
| 2021/03/16 | 4,070 | 4,105 | 4,065 | 4,100 | +60 | +1.5% | 42,500 |
| 2021/03/15 | 4,015 | 4,055 | 4,015 | 4,040 | +55 | +1.4% | 41,400 |
| 2021/03/12 | 4,040 | 4,040 | 3,965 | 3,985 | -70 | -1.7% | 59,800 |
| 2021/03/11 | 4,035 | 4,060 | 4,025 | 4,055 | +50 | +1.2% | 50,100 |
| 2021/03/10 | 3,995 | 4,060 | 3,985 | 4,005 | +30 | +0.8% | 74,600 |
| 2021/03/09 | 3,955 | 3,980 | 3,935 | 3,975 | +60 | +1.5% | 57,400 |
| 2021/03/08 | 3,955 | 3,955 | 3,880 | 3,915 | ±0 | ±0% | 46,800 |
| 2021/03/05 | 3,835 | 3,920 | 3,820 | 3,915 | +50 | +1.3% | 44,800 |
| 2021/03/04 | 3,860 | 3,875 | 3,810 | 3,865 | +5 | +0.1% | 46,800 |
| 2021/03/03 | 3,780 | 3,895 | 3,780 | 3,860 | +95 | +2.5% | 127,500 |
| 2021/03/02 | 3,765 | 3,780 | 3,715 | 3,765 | +5 | +0.1% | 142,900 |
| 2021/03/01 | 3,645 | 3,775 | 3,645 | 3,760 | +125 | +3.4% | 168,200 |
| 2021/02/26 | 3,715 | 3,720 | 3,635 | 3,635 | -80 | -2.2% | 78,200 |
| 2021/02/25 | 3,710 | 3,740 | 3,710 | 3,715 | +10 | +0.3% | 61,000 |
| 2021/02/24 | 3,765 | 3,805 | 3,705 | 3,705 | -85 | -2.2% | 64,200 |
| 2021/02/22 | 3,815 | 3,835 | 3,785 | 3,790 | -10 | -0.3% | 31,000 |
| 2021/02/19 | 3,805 | 3,810 | 3,745 | 3,800 | -5 | -0.1% | 61,600 |
| 2021/02/18 | 3,755 | 3,815 | 3,755 | 3,805 | +65 | +1.7% | 61,300 |
| 2021/02/17 | 3,740 | 3,775 | 3,740 | 3,740 | ±0 | ±0% | 27,600 |
| 2021/02/16 | 3,785 | 3,785 | 3,730 | 3,740 | ±0 | ±0% | 46,800 |
| 2021/02/15 | 3,790 | 3,810 | 3,725 | 3,740 | +20 | +0.5% | 47,100 |
| 2021/02/12 | 3,770 | 3,770 | 3,720 | 3,720 | -25 | -0.7% | 47,000 |
| 2021/02/10 | 3,810 | 3,810 | 3,730 | 3,745 | -85 | -2.2% | 52,800 |
| 2021/02/09 | 3,820 | 3,850 | 3,760 | 3,830 | -40 | -1% | 100,300 |
| 2021/02/08 | 3,720 | 3,890 | 3,720 | 3,870 | +285 | +7.9% | 241,500 |
| 2021/02/05 | 3,490 | 3,585 | 3,470 | 3,585 | +135 | +3.9% | 133,700 |
| 2021/02/04 | 3,390 | 3,475 | 3,380 | 3,450 | +60 | +1.8% | 97,900 |
| 2021/02/03 | 3,350 | 3,405 | 3,350 | 3,390 | +45 | +1.3% | 64,800 |
| 2021/02/02 | 3,340 | 3,350 | 3,310 | 3,345 | +30 | +0.9% | 60,500 |
| 2021/02/01 | 3,300 | 3,335 | 3,300 | 3,315 | -20 | -0.6% | 61,000 |
| 2021/01/29 | 3,365 | 3,370 | 3,330 | 3,335 | -20 | -0.6% | 61,800 |
| 2021/01/28 | 3,310 | 3,385 | 3,290 | 3,355 | +25 | +0.8% | 84,300 |
| 2021/01/27 | 3,325 | 3,355 | 3,320 | 3,330 | +25 | +0.8% | 73,200 |
| 2021/01/26 | 3,305 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 59,300 |
| 2021/01/25 | 3,320 | 3,320 | 3,270 | 3,300 | +5 | +0.2% | 169,000 |
| 2021/01/22 | 3,305 | 3,315 | 3,270 | 3,295 | -30 | -0.9% | 187,200 |
| 2021/01/21 | 3,335 | 3,380 | 3,320 | 3,325 | -10 | -0.3% | 81,000 |
| 2021/01/20 | 3,335 | 3,350 | 3,315 | 3,335 | +5 | +0.2% | 54,500 |
| 2021/01/19 | 3,345 | 3,365 | 3,330 | 3,330 | -75 | -2.2% | 94,000 |
1001～
1050
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
