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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,975 | 3,975 | 3,925 | 3,960 | +35 | +0.9% | 21,600 |
| 2020/06/05 | 3,995 | 3,995 | 3,915 | 3,925 | -35 | -0.9% | 22,200 |
| 2020/06/04 | 3,995 | 4,010 | 3,950 | 3,960 | -5 | -0.1% | 29,900 |
| 2020/06/03 | 3,940 | 3,980 | 3,925 | 3,965 | +55 | +1.4% | 38,100 |
| 2020/06/02 | 3,870 | 3,935 | 3,855 | 3,910 | +85 | +2.2% | 37,200 |
| 2020/06/01 | 3,860 | 3,860 | 3,795 | 3,825 | -10 | -0.3% | 23,600 |
| 2020/05/29 | 3,910 | 3,915 | 3,835 | 3,835 | -90 | -2.3% | 51,100 |
| 2020/05/28 | 3,885 | 3,935 | 3,850 | 3,925 | +110 | +2.9% | 50,800 |
| 2020/05/27 | 3,805 | 3,850 | 3,765 | 3,815 | -30 | -0.8% | 37,500 |
| 2020/05/26 | 3,780 | 3,855 | 3,765 | 3,845 | +90 | +2.4% | 29,300 |
| 2020/05/25 | 3,720 | 3,775 | 3,710 | 3,755 | ±0 | ±0% | 18,200 |
| 2020/05/22 | 3,800 | 3,800 | 3,720 | 3,755 | -25 | -0.7% | 20,200 |
| 2020/05/21 | 3,800 | 3,835 | 3,770 | 3,780 | +25 | +0.7% | 25,300 |
| 2020/05/20 | 3,780 | 3,780 | 3,730 | 3,755 | +5 | +0.1% | 21,800 |
| 2020/05/19 | 3,765 | 3,785 | 3,700 | 3,750 | +5 | +0.1% | 42,300 |
| 2020/05/18 | 3,650 | 3,760 | 3,635 | 3,745 | +60 | +1.6% | 56,400 |
| 2020/05/15 | 3,650 | 3,695 | 3,615 | 3,685 | +45 | +1.2% | 21,000 |
| 2020/05/14 | 3,725 | 3,725 | 3,640 | 3,640 | -95 | -2.5% | 18,900 |
| 2020/05/13 | 3,690 | 3,735 | 3,640 | 3,735 | +35 | +0.9% | 21,800 |
| 2020/05/12 | 3,780 | 3,780 | 3,700 | 3,700 | -75 | -2% | 22,200 |
| 2020/05/11 | 3,745 | 3,775 | 3,735 | 3,775 | +65 | +1.8% | 23,700 |
| 2020/05/08 | 3,650 | 3,710 | 3,645 | 3,710 | +95 | +2.6% | 24,000 |
| 2020/05/07 | 3,635 | 3,665 | 3,610 | 3,615 | +5 | +0.1% | 26,300 |
| 2020/05/01 | 3,680 | 3,680 | 3,595 | 3,610 | -55 | -1.5% | 27,100 |
| 2020/04/30 | 3,730 | 3,730 | 3,660 | 3,665 | +5 | +0.1% | 40,000 |
| 2020/04/28 | 3,695 | 3,695 | 3,630 | 3,660 | -25 | -0.7% | 24,200 |
| 2020/04/27 | 3,725 | 3,745 | 3,680 | 3,685 | -25 | -0.7% | 48,400 |
| 2020/04/24 | 3,750 | 3,750 | 3,700 | 3,710 | +10 | +0.3% | 34,800 |
| 2020/04/23 | 3,630 | 3,720 | 3,630 | 3,700 | +70 | +1.9% | 21,000 |
| 2020/04/22 | 3,660 | 3,695 | 3,620 | 3,630 | -70 | -1.9% | 45,200 |
| 2020/04/21 | 3,695 | 3,705 | 3,630 | 3,700 | +30 | +0.8% | 35,100 |
| 2020/04/20 | 3,660 | 3,685 | 3,645 | 3,670 | +25 | +0.7% | 20,700 |
| 2020/04/17 | 3,680 | 3,735 | 3,635 | 3,645 | -35 | -1% | 42,800 |
| 2020/04/16 | 3,565 | 3,680 | 3,550 | 3,680 | +140 | +4% | 46,300 |
| 2020/04/15 | 3,670 | 3,670 | 3,520 | 3,540 | -115 | -3.1% | 65,900 |
| 2020/04/14 | 3,665 | 3,665 | 3,595 | 3,655 | +25 | +0.7% | 28,500 |
| 2020/04/13 | 3,700 | 3,700 | 3,625 | 3,630 | -50 | -1.4% | 24,000 |
| 2020/04/10 | 3,600 | 3,680 | 3,560 | 3,680 | +100 | +2.8% | 28,100 |
| 2020/04/09 | 3,590 | 3,610 | 3,495 | 3,580 | -35 | -1% | 43,300 |
| 2020/04/08 | 3,580 | 3,665 | 3,550 | 3,615 | +5 | +0.1% | 38,300 |
| 2020/04/07 | 3,595 | 3,660 | 3,530 | 3,610 | +35 | +1% | 36,500 |
| 2020/04/06 | 3,405 | 3,590 | 3,380 | 3,575 | +150 | +4.4% | 49,600 |
| 2020/04/03 | 3,420 | 3,495 | 3,385 | 3,425 | -25 | -0.7% | 23,300 |
| 2020/04/02 | 3,455 | 3,500 | 3,430 | 3,450 | -55 | -1.6% | 29,300 |
| 2020/04/01 | 3,600 | 3,665 | 3,480 | 3,505 | -125 | -3.4% | 49,800 |
| 2020/03/31 | 3,780 | 3,780 | 3,605 | 3,630 | -150 | -4% | 49,000 |
| 2020/03/30 | 3,755 | 3,780 | 3,605 | 3,780 | -215 | -5.4% | 57,100 |
| 2020/03/27 | 3,920 | 3,995 | 3,825 | 3,995 | +205 | +5.4% | 92,600 |
| 2020/03/26 | 3,655 | 3,820 | 3,615 | 3,790 | +115 | +3.1% | 71,900 |
| 2020/03/25 | 3,705 | 3,735 | 3,570 | 3,675 | +40 | +1.1% | 114,900 |
1201～
1250
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
