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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 4,615 | 4,635 | 4,480 | 4,495 | -160 | -3.4% | 123,500 |
| 2019/01/29 | 4,600 | 4,665 | 4,520 | 4,655 | +60 | +1.3% | 70,600 |
| 2019/01/28 | 4,735 | 4,735 | 4,570 | 4,595 | -140 | -3% | 70,600 |
| 2019/01/25 | 4,550 | 4,770 | 4,525 | 4,735 | +210 | +4.6% | 127,400 |
| 2019/01/24 | 4,605 | 4,605 | 4,520 | 4,525 | -70 | -1.5% | 97,100 |
| 2019/01/23 | 4,655 | 4,715 | 4,590 | 4,595 | -125 | -2.6% | 93,800 |
| 2019/01/22 | 4,795 | 4,795 | 4,690 | 4,720 | -15 | -0.3% | 108,800 |
| 2019/01/21 | 4,670 | 4,755 | 4,645 | 4,735 | +125 | +2.7% | 149,300 |
| 2019/01/18 | 4,485 | 4,635 | 4,465 | 4,610 | +160 | +3.6% | 80,500 |
| 2019/01/17 | 4,510 | 4,550 | 4,415 | 4,450 | -70 | -1.5% | 60,500 |
| 2019/01/16 | 4,560 | 4,605 | 4,515 | 4,520 | ±0 | ±0% | 86,200 |
| 2019/01/15 | 4,350 | 4,545 | 4,335 | 4,520 | +145 | +3.3% | 94,700 |
| 2019/01/11 | 4,505 | 4,505 | 4,360 | 4,375 | -80 | -1.8% | 97,700 |
| 2019/01/10 | 4,390 | 4,475 | 4,370 | 4,455 | +20 | +0.5% | 110,600 |
| 2019/01/09 | 4,500 | 4,525 | 4,390 | 4,435 | -70 | -1.6% | 241,300 |
| 2019/01/08 | 4,450 | 4,575 | 4,440 | 4,505 | +40 | +0.9% | 184,400 |
| 2019/01/07 | 4,410 | 4,560 | 4,350 | 4,465 | +305 | +7.3% | 350,500 |
| 2019/01/04 | 4,085 | 4,215 | 3,995 | 4,160 | +5 | +0.1% | 88,800 |
| 2018/12/28 | 4,090 | 4,195 | 4,055 | 4,155 | +30 | +0.7% | 58,900 |
| 2018/12/27 | 4,060 | 4,145 | 4,035 | 4,125 | +235 | +6% | 87,000 |
| 2018/12/26 | 3,810 | 3,950 | 3,810 | 3,890 | +145 | +3.9% | 110,000 |
| 2018/12/25 | 3,775 | 3,775 | 3,670 | 3,745 | -100 | -2.6% | 105,500 |
| 2018/12/21 | 3,915 | 3,920 | 3,765 | 3,845 | -95 | -2.4% | 99,700 |
| 2018/12/20 | 4,055 | 4,055 | 3,935 | 3,940 | -160 | -3.9% | 70,500 |
| 2018/12/19 | 4,135 | 4,180 | 4,095 | 4,100 | -35 | -0.8% | 60,200 |
| 2018/12/18 | 4,190 | 4,195 | 4,105 | 4,135 | -85 | -2% | 69,100 |
| 2018/12/17 | 4,200 | 4,260 | 4,175 | 4,220 | +15 | +0.4% | 93,400 |
| 2018/12/14 | 4,335 | 4,340 | 4,190 | 4,205 | -155 | -3.6% | 73,200 |
| 2018/12/13 | 4,360 | 4,390 | 4,320 | 4,360 | +35 | +0.8% | 51,200 |
| 2018/12/12 | 4,265 | 4,340 | 4,260 | 4,325 | +70 | +1.6% | 53,600 |
| 2018/12/11 | 4,285 | 4,345 | 4,240 | 4,255 | -5 | -0.1% | 68,300 |
| 2018/12/10 | 4,345 | 4,360 | 4,215 | 4,260 | -125 | -2.9% | 59,000 |
| 2018/12/07 | 4,450 | 4,480 | 4,355 | 4,385 | -65 | -1.5% | 60,300 |
| 2018/12/06 | 4,405 | 4,480 | 4,360 | 4,450 | +50 | +1.1% | 79,600 |
| 2018/12/05 | 4,340 | 4,465 | 4,340 | 4,400 | +10 | +0.2% | 77,100 |
| 2018/12/04 | 4,475 | 4,485 | 4,390 | 4,390 | -75 | -1.7% | 62,600 |
| 2018/12/03 | 4,480 | 4,500 | 4,425 | 4,465 | +10 | +0.2% | 73,600 |
| 2018/11/30 | 4,385 | 4,455 | 4,375 | 4,455 | +100 | +2.3% | 51,800 |
| 2018/11/29 | 4,465 | 4,470 | 4,350 | 4,355 | -60 | -1.4% | 76,700 |
| 2018/11/28 | 4,385 | 4,465 | 4,385 | 4,415 | +40 | +0.9% | 82,500 |
| 2018/11/27 | 4,415 | 4,430 | 4,350 | 4,375 | +5 | +0.1% | 54,400 |
| 2018/11/26 | 4,320 | 4,400 | 4,295 | 4,370 | +75 | +1.7% | 48,000 |
| 2018/11/22 | 4,275 | 4,330 | 4,250 | 4,295 | +40 | +0.9% | 60,600 |
| 2018/11/21 | 4,315 | 4,320 | 4,235 | 4,255 | -100 | -2.3% | 110,100 |
| 2018/11/20 | 4,420 | 4,425 | 4,350 | 4,355 | -90 | -2% | 54,700 |
| 2018/11/19 | 4,415 | 4,470 | 4,415 | 4,445 | +25 | +0.6% | 41,700 |
| 2018/11/16 | 4,530 | 4,565 | 4,420 | 4,420 | -110 | -2.4% | 50,400 |
| 2018/11/15 | 4,470 | 4,530 | 4,425 | 4,530 | +30 | +0.7% | 54,400 |
| 2018/11/14 | 4,440 | 4,545 | 4,440 | 4,500 | +65 | +1.5% | 66,600 |
| 2018/11/13 | 4,550 | 4,550 | 4,405 | 4,435 | -180 | -3.9% | 147,500 |
1601～
1650
件表示中 / 3766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 | 377,000円 | +2.1% | +1.5% | 5.73% | 43.75倍 | 1.03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 |
| セーレン | 303,000円 | +0.2% | +2.7% | 2.51% | 12.45倍 | 1.25倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| クラボウ | 808,000円 | -4.4% | -19.4% | 3.49% | 14.17倍 | 1.12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 |
| ホギメディ | 537,000円 | +6.8% | +21.5% | 1.77% | 38.34倍 | 1.56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 |
| ニッケ | 150,300円 | +5.4% | -0.8% | 2.79% | 12.96倍 | 0.83倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
市場注目の銘柄
チャート関連のコラム
