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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 5,220 | 5,220 | 5,150 | 5,180 | -30 | -0.6% | 63,100 |
| 2023/12/11 | 5,220 | 5,250 | 5,150 | 5,210 | ±0 | ±0% | 87,000 |
| 2023/12/08 | 5,170 | 5,230 | 5,150 | 5,210 | +120 | +2.4% | 121,300 |
| 2023/12/07 | 5,000 | 5,130 | 4,980 | 5,090 | +70 | +1.4% | 77,800 |
| 2023/12/06 | 4,870 | 5,030 | 4,860 | 5,020 | +175 | +3.6% | 80,000 |
| 2023/12/05 | 4,800 | 4,870 | 4,795 | 4,845 | +30 | +0.6% | 57,600 |
| 2023/12/04 | 4,795 | 4,815 | 4,765 | 4,815 | +20 | +0.4% | 53,700 |
| 2023/12/01 | 4,870 | 4,875 | 4,775 | 4,795 | -5 | -0.1% | 65,200 |
| 2023/11/30 | 4,825 | 4,840 | 4,775 | 4,800 | -50 | -1% | 80,800 |
| 2023/11/29 | 4,920 | 4,945 | 4,850 | 4,850 | -80 | -1.6% | 68,600 |
| 2023/11/28 | 4,830 | 4,950 | 4,820 | 4,930 | +125 | +2.6% | 131,600 |
| 2023/11/27 | 4,780 | 4,825 | 4,780 | 4,805 | +15 | +0.3% | 75,100 |
| 2023/11/24 | 4,795 | 4,805 | 4,755 | 4,790 | +5 | +0.1% | 31,600 |
| 2023/11/22 | 4,755 | 4,795 | 4,755 | 4,785 | +25 | +0.5% | 30,500 |
| 2023/11/21 | 4,725 | 4,780 | 4,715 | 4,760 | -10 | -0.2% | 41,400 |
| 2023/11/20 | 4,810 | 4,850 | 4,770 | 4,770 | -40 | -0.8% | 33,700 |
| 2023/11/17 | 4,765 | 4,810 | 4,745 | 4,810 | +50 | +1.1% | 31,900 |
| 2023/11/16 | 4,760 | 4,770 | 4,735 | 4,760 | ±0 | ±0% | 27,300 |
| 2023/11/15 | 4,770 | 4,795 | 4,745 | 4,760 | -5 | -0.1% | 43,300 |
| 2023/11/14 | 4,790 | 4,805 | 4,755 | 4,765 | -45 | -0.9% | 31,800 |
| 2023/11/13 | 4,845 | 4,855 | 4,795 | 4,810 | -25 | -0.5% | 32,200 |
| 2023/11/10 | 4,810 | 4,840 | 4,785 | 4,835 | -5 | -0.1% | 37,200 |
| 2023/11/09 | 4,780 | 4,840 | 4,775 | 4,840 | +65 | +1.4% | 53,100 |
| 2023/11/08 | 4,760 | 4,785 | 4,735 | 4,775 | +20 | +0.4% | 55,700 |
| 2023/11/07 | 4,690 | 4,755 | 4,660 | 4,755 | +10 | +0.2% | 70,500 |
| 2023/11/06 | 4,650 | 4,805 | 4,650 | 4,745 | +235 | +5.2% | 166,900 |
| 2023/11/02 | 4,545 | 4,565 | 4,490 | 4,510 | -35 | -0.8% | 41,500 |
| 2023/11/01 | 4,560 | 4,565 | 4,520 | 4,545 | +30 | +0.7% | 30,800 |
| 2023/10/31 | 4,410 | 4,530 | 4,410 | 4,515 | +115 | +2.6% | 63,000 |
| 2023/10/30 | 4,480 | 4,480 | 4,385 | 4,400 | -120 | -2.7% | 37,700 |
| 2023/10/27 | 4,510 | 4,520 | 4,465 | 4,520 | +65 | +1.5% | 35,400 |
| 2023/10/26 | 4,470 | 4,500 | 4,445 | 4,455 | -5 | -0.1% | 40,400 |
| 2023/10/25 | 4,500 | 4,520 | 4,460 | 4,460 | -45 | -1% | 38,100 |
| 2023/10/24 | 4,480 | 4,525 | 4,425 | 4,505 | +30 | +0.7% | 55,800 |
| 2023/10/23 | 4,510 | 4,520 | 4,475 | 4,475 | -55 | -1.2% | 39,800 |
| 2023/10/20 | 4,550 | 4,550 | 4,510 | 4,530 | -10 | -0.2% | 26,800 |
| 2023/10/19 | 4,505 | 4,560 | 4,495 | 4,540 | +5 | +0.1% | 40,600 |
| 2023/10/18 | 4,500 | 4,540 | 4,485 | 4,535 | +20 | +0.4% | 40,500 |
| 2023/10/17 | 4,515 | 4,560 | 4,490 | 4,515 | ±0 | ±0% | 27,600 |
| 2023/10/16 | 4,510 | 4,540 | 4,475 | 4,515 | +5 | +0.1% | 39,600 |
| 2023/10/13 | 4,555 | 4,565 | 4,495 | 4,510 | -35 | -0.8% | 42,400 |
| 2023/10/12 | 4,590 | 4,590 | 4,530 | 4,545 | ±0 | ±0% | 32,700 |
| 2023/10/11 | 4,540 | 4,585 | 4,540 | 4,545 | -25 | -0.5% | 46,000 |
| 2023/10/10 | 4,550 | 4,595 | 4,535 | 4,570 | +100 | +2.2% | 70,300 |
| 2023/10/06 | 4,405 | 4,490 | 4,405 | 4,470 | +60 | +1.4% | 56,800 |
| 2023/10/05 | 4,330 | 4,410 | 4,330 | 4,410 | +75 | +1.7% | 41,000 |
| 2023/10/04 | 4,410 | 4,425 | 4,325 | 4,335 | -135 | -3% | 84,400 |
| 2023/10/03 | 4,505 | 4,535 | 4,460 | 4,470 | -50 | -1.1% | 63,400 |
| 2023/10/02 | 4,525 | 4,605 | 4,515 | 4,520 | +10 | +0.2% | 52,100 |
| 2023/09/29 | 4,515 | 4,570 | 4,495 | 4,510 | -5 | -0.1% | 61,600 |
101～
150
件表示中 / 3454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 | 540,000円 | +2.9% | +24.6% | 2.78% | 18.77倍 | 0.76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 | 389,000円 | +4.5% | +13.1% | 2.06% | 28.53倍 | 1.10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 | 60,000円 | +5.5% | +18.5% | 4.00% | 10.18倍 | 1.02倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| クラボウ | 417,500円 | +1.1% | +0.1% | 2.87% | 10.39倍 | 0.64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 |
| ワールド | 209,400円 | +13.7% | - | 3.58% | 8.38倍 | 0.86倍 |
|
総合アパレル大手。ＳＣから百貨店まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
