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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,430 | 3,430 | 3,390 | 3,405 | -15 | -0.4% | 30,400 |
| 2021/01/15 | 3,430 | 3,440 | 3,410 | 3,420 | -10 | -0.3% | 45,800 |
| 2021/01/14 | 3,450 | 3,465 | 3,420 | 3,430 | +20 | +0.6% | 72,600 |
| 2021/01/13 | 3,405 | 3,440 | 3,395 | 3,410 | +15 | +0.4% | 63,200 |
| 2021/01/12 | 3,385 | 3,410 | 3,355 | 3,395 | +25 | +0.7% | 56,800 |
| 2021/01/08 | 3,355 | 3,380 | 3,345 | 3,370 | +25 | +0.7% | 47,500 |
| 2021/01/07 | 3,340 | 3,385 | 3,340 | 3,345 | +25 | +0.8% | 49,100 |
| 2021/01/06 | 3,305 | 3,320 | 3,295 | 3,320 | +15 | +0.5% | 49,300 |
| 2021/01/05 | 3,310 | 3,310 | 3,285 | 3,305 | -30 | -0.9% | 54,800 |
| 2021/01/04 | 3,355 | 3,355 | 3,310 | 3,335 | -25 | -0.7% | 66,600 |
| 2020/12/30 | 3,385 | 3,385 | 3,345 | 3,360 | -25 | -0.7% | 77,100 |
| 2020/12/29 | 3,380 | 3,395 | 3,365 | 3,385 | +5 | +0.1% | 76,900 |
| 2020/12/28 | 3,410 | 3,410 | 3,355 | 3,380 | -10 | -0.3% | 76,100 |
| 2020/12/25 | 3,375 | 3,390 | 3,360 | 3,390 | +20 | +0.6% | 56,000 |
| 2020/12/24 | 3,385 | 3,390 | 3,360 | 3,370 | -15 | -0.4% | 42,800 |
| 2020/12/23 | 3,400 | 3,400 | 3,365 | 3,385 | -20 | -0.6% | 39,200 |
| 2020/12/22 | 3,455 | 3,455 | 3,380 | 3,405 | -70 | -2% | 65,700 |
| 2020/12/21 | 3,500 | 3,505 | 3,465 | 3,475 | -25 | -0.7% | 40,600 |
| 2020/12/18 | 3,500 | 3,505 | 3,475 | 3,500 | -20 | -0.6% | 58,300 |
| 2020/12/17 | 3,530 | 3,545 | 3,505 | 3,520 | -10 | -0.3% | 53,400 |
| 2020/12/16 | 3,520 | 3,565 | 3,515 | 3,530 | +25 | +0.7% | 72,400 |
| 2020/12/15 | 3,460 | 3,515 | 3,460 | 3,505 | +40 | +1.2% | 71,700 |
| 2020/12/14 | 3,475 | 3,500 | 3,465 | 3,465 | -30 | -0.9% | 58,300 |
| 2020/12/11 | 3,490 | 3,510 | 3,430 | 3,495 | -25 | -0.7% | 101,400 |
| 2020/12/10 | 3,530 | 3,535 | 3,500 | 3,520 | -35 | -1% | 49,400 |
| 2020/12/09 | 3,560 | 3,580 | 3,535 | 3,555 | -5 | -0.1% | 31,000 |
| 2020/12/08 | 3,570 | 3,590 | 3,555 | 3,560 | -5 | -0.1% | 32,800 |
| 2020/12/07 | 3,620 | 3,620 | 3,555 | 3,565 | -15 | -0.4% | 35,900 |
| 2020/12/04 | 3,560 | 3,590 | 3,555 | 3,580 | -15 | -0.4% | 24,400 |
| 2020/12/03 | 3,580 | 3,600 | 3,545 | 3,595 | +15 | +0.4% | 43,000 |
| 2020/12/02 | 3,650 | 3,650 | 3,560 | 3,580 | -25 | -0.7% | 58,700 |
| 2020/12/01 | 3,615 | 3,645 | 3,585 | 3,605 | +5 | +0.1% | 55,100 |
| 2020/11/30 | 3,700 | 3,700 | 3,600 | 3,600 | -85 | -2.3% | 66,900 |
| 2020/11/27 | 3,770 | 3,770 | 3,685 | 3,685 | -15 | -0.4% | 72,200 |
| 2020/11/26 | 3,625 | 3,710 | 3,625 | 3,700 | +55 | +1.5% | 46,100 |
| 2020/11/25 | 3,710 | 3,735 | 3,635 | 3,645 | -35 | -1% | 63,500 |
| 2020/11/24 | 3,745 | 3,750 | 3,675 | 3,680 | ±0 | ±0% | 65,200 |
| 2020/11/20 | 3,630 | 3,685 | 3,615 | 3,680 | +35 | +1% | 42,200 |
| 2020/11/19 | 3,670 | 3,695 | 3,625 | 3,645 | -40 | -1.1% | 43,200 |
| 2020/11/18 | 3,715 | 3,725 | 3,670 | 3,685 | -35 | -0.9% | 45,500 |
| 2020/11/17 | 3,755 | 3,760 | 3,715 | 3,720 | -45 | -1.2% | 37,700 |
| 2020/11/16 | 3,800 | 3,800 | 3,760 | 3,765 | +25 | +0.7% | 37,400 |
| 2020/11/13 | 3,785 | 3,810 | 3,720 | 3,740 | -80 | -2.1% | 47,700 |
| 2020/11/12 | 3,880 | 3,885 | 3,795 | 3,820 | -60 | -1.5% | 45,100 |
| 2020/11/11 | 3,885 | 3,905 | 3,855 | 3,880 | +80 | +2.1% | 66,300 |
| 2020/11/10 | 3,825 | 3,855 | 3,765 | 3,800 | +35 | +0.9% | 58,800 |
| 2020/11/09 | 3,835 | 3,835 | 3,765 | 3,765 | -65 | -1.7% | 59,200 |
| 2020/11/06 | 3,800 | 3,870 | 3,765 | 3,830 | -20 | -0.5% | 52,200 |
| 2020/11/05 | 3,845 | 3,885 | 3,800 | 3,850 | -10 | -0.3% | 79,900 |
| 2020/11/04 | 3,915 | 3,920 | 3,850 | 3,860 | -10 | -0.3% | 47,800 |
1051～
1100
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
