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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,440 | 4,485 | 4,425 | 4,445 | -10 | -0.2% | 47,400 |
| 2019/08/06 | 4,360 | 4,460 | 4,335 | 4,455 | -45 | -1% | 57,000 |
| 2019/08/05 | 4,500 | 4,525 | 4,350 | 4,500 | -115 | -2.5% | 137,600 |
| 2019/08/02 | 4,700 | 4,710 | 4,605 | 4,615 | -125 | -2.6% | 50,200 |
| 2019/08/01 | 4,860 | 4,860 | 4,725 | 4,740 | -120 | -2.5% | 41,000 |
| 2019/07/31 | 4,960 | 4,995 | 4,860 | 4,860 | -135 | -2.7% | 39,300 |
| 2019/07/30 | 5,020 | 5,040 | 4,985 | 4,995 | +5 | +0.1% | 21,000 |
| 2019/07/29 | 4,965 | 4,995 | 4,950 | 4,990 | +25 | +0.5% | 26,100 |
| 2019/07/26 | 4,955 | 4,975 | 4,900 | 4,965 | +35 | +0.7% | 27,800 |
| 2019/07/25 | 4,965 | 4,985 | 4,910 | 4,930 | -25 | -0.5% | 23,400 |
| 2019/07/24 | 4,930 | 4,975 | 4,910 | 4,955 | +25 | +0.5% | 41,700 |
| 2019/07/23 | 4,880 | 4,965 | 4,870 | 4,930 | +50 | +1% | 31,400 |
| 2019/07/22 | 4,980 | 4,980 | 4,880 | 4,880 | -100 | -2% | 46,500 |
| 2019/07/19 | 4,925 | 5,000 | 4,920 | 4,980 | +55 | +1.1% | 41,000 |
| 2019/07/18 | 5,000 | 5,020 | 4,910 | 4,925 | -75 | -1.5% | 54,200 |
| 2019/07/17 | 5,020 | 5,030 | 4,980 | 5,000 | +15 | +0.3% | 19,800 |
| 2019/07/16 | 5,020 | 5,020 | 4,955 | 4,985 | -45 | -0.9% | 32,800 |
| 2019/07/12 | 5,040 | 5,050 | 5,000 | 5,030 | ±0 | ±0% | 20,200 |
| 2019/07/11 | 4,980 | 5,050 | 4,960 | 5,030 | +50 | +1% | 30,100 |
| 2019/07/10 | 4,970 | 5,000 | 4,950 | 4,980 | +10 | +0.2% | 27,900 |
| 2019/07/09 | 4,970 | 5,040 | 4,930 | 4,970 | +15 | +0.3% | 58,300 |
| 2019/07/08 | 4,945 | 5,000 | 4,920 | 4,955 | -5 | -0.1% | 43,300 |
| 2019/07/05 | 4,955 | 4,965 | 4,930 | 4,960 | +30 | +0.6% | 27,900 |
| 2019/07/04 | 4,940 | 4,950 | 4,905 | 4,930 | +50 | +1% | 16,400 |
| 2019/07/03 | 4,840 | 4,920 | 4,825 | 4,880 | +35 | +0.7% | 40,000 |
| 2019/07/02 | 4,760 | 4,875 | 4,760 | 4,845 | +105 | +2.2% | 46,700 |
| 2019/07/01 | 4,685 | 4,750 | 4,650 | 4,740 | +105 | +2.3% | 31,000 |
| 2019/06/28 | 4,640 | 4,695 | 4,635 | 4,635 | +5 | +0.1% | 35,800 |
| 2019/06/27 | 4,560 | 4,630 | 4,555 | 4,630 | +65 | +1.4% | 32,400 |
| 2019/06/26 | 4,670 | 4,670 | 4,565 | 4,565 | -105 | -2.2% | 30,600 |
| 2019/06/25 | 4,735 | 4,735 | 4,660 | 4,670 | -35 | -0.7% | 22,700 |
| 2019/06/24 | 4,725 | 4,725 | 4,685 | 4,705 | -25 | -0.5% | 29,000 |
| 2019/06/21 | 4,780 | 4,780 | 4,705 | 4,730 | -25 | -0.5% | 114,200 |
| 2019/06/20 | 4,840 | 4,850 | 4,750 | 4,755 | -75 | -1.6% | 41,900 |
| 2019/06/19 | 4,850 | 4,880 | 4,820 | 4,830 | +10 | +0.2% | 36,400 |
| 2019/06/18 | 4,805 | 4,875 | 4,790 | 4,820 | +15 | +0.3% | 50,400 |
| 2019/06/17 | 4,805 | 4,825 | 4,755 | 4,805 | +20 | +0.4% | 39,900 |
| 2019/06/14 | 4,820 | 4,830 | 4,775 | 4,785 | -20 | -0.4% | 25,900 |
| 2019/06/13 | 4,810 | 4,840 | 4,755 | 4,805 | -35 | -0.7% | 46,100 |
| 2019/06/12 | 4,865 | 4,885 | 4,820 | 4,840 | -35 | -0.7% | 25,600 |
| 2019/06/11 | 4,870 | 4,890 | 4,820 | 4,875 | +10 | +0.2% | 39,700 |
| 2019/06/10 | 4,800 | 4,885 | 4,800 | 4,865 | +70 | +1.5% | 42,100 |
| 2019/06/07 | 4,720 | 4,800 | 4,680 | 4,795 | +90 | +1.9% | 46,800 |
| 2019/06/06 | 4,665 | 4,720 | 4,665 | 4,705 | +10 | +0.2% | 33,600 |
| 2019/06/05 | 4,610 | 4,715 | 4,595 | 4,695 | +195 | +4.3% | 61,900 |
| 2019/06/04 | 4,395 | 4,525 | 4,390 | 4,500 | +105 | +2.4% | 67,500 |
| 2019/06/03 | 4,455 | 4,475 | 4,360 | 4,395 | -150 | -3.3% | 103,600 |
| 2019/05/31 | 4,630 | 4,630 | 4,510 | 4,545 | -155 | -3.3% | 74,100 |
| 2019/05/30 | 4,695 | 4,705 | 4,630 | 4,700 | -50 | -1.1% | 50,300 |
| 2019/05/29 | 4,720 | 4,775 | 4,685 | 4,750 | -5 | -0.1% | 54,200 |
1401～
1450
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
