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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,640 | 6,770 | 6,640 | 6,760 | +150 | +2.3% | 29,400 |
| 2018/07/25 | 6,600 | 6,690 | 6,590 | 6,610 | -70 | -1% | 62,700 |
| 2018/07/24 | 6,730 | 6,760 | 6,660 | 6,680 | +50 | +0.8% | 27,700 |
| 2018/07/23 | 6,740 | 6,810 | 6,580 | 6,630 | -210 | -3.1% | 62,400 |
| 2018/07/20 | 6,860 | 6,920 | 6,780 | 6,840 | -30 | -0.4% | 43,600 |
| 2018/07/19 | 6,960 | 6,990 | 6,870 | 6,870 | -110 | -1.6% | 25,400 |
| 2018/07/18 | 6,940 | 7,010 | 6,870 | 6,980 | +60 | +0.9% | 41,000 |
| 2018/07/17 | 6,820 | 6,920 | 6,800 | 6,920 | +30 | +0.4% | 61,500 |
| 2018/07/13 | 6,720 | 6,890 | 6,710 | 6,890 | +140 | +2.1% | 41,900 |
| 2018/07/12 | 6,540 | 6,770 | 6,540 | 6,750 | +180 | +2.7% | 66,400 |
| 2018/07/11 | 6,670 | 6,670 | 6,550 | 6,570 | -190 | -2.8% | 72,600 |
| 2018/07/10 | 6,880 | 6,940 | 6,760 | 6,760 | -110 | -1.6% | 52,800 |
| 2018/07/09 | 6,970 | 6,970 | 6,860 | 6,870 | -160 | -2.3% | 54,000 |
| 2018/07/06 | 6,810 | 7,040 | 6,800 | 7,030 | +240 | +3.5% | 83,800 |
| 2018/07/05 | 6,790 | 6,840 | 6,740 | 6,790 | -100 | -1.5% | 74,300 |
| 2018/07/04 | 6,710 | 6,940 | 6,680 | 6,890 | +150 | +2.2% | 48,200 |
| 2018/07/03 | 6,750 | 6,870 | 6,690 | 6,740 | -60 | -0.9% | 71,700 |
| 2018/07/02 | 7,060 | 7,060 | 6,780 | 6,800 | -300 | -4.2% | 68,800 |
| 2018/06/29 | 6,960 | 7,150 | 6,940 | 7,100 | +120 | +1.7% | 52,600 |
| 2018/06/28 | 6,920 | 7,000 | 6,810 | 6,980 | ±0 | ±0% | 66,000 |
| 2018/06/27 | 6,930 | 7,020 | 6,890 | 6,980 | +110 | +1.6% | 30,800 |
| 2018/06/26 | 6,840 | 6,880 | 6,750 | 6,870 | +60 | +0.9% | 50,900 |
| 2018/06/25 | 7,050 | 7,110 | 6,800 | 6,810 | -320 | -4.5% | 100,900 |
| 2018/06/22 | 6,960 | 7,140 | 6,920 | 7,130 | +110 | +1.6% | 61,900 |
| 2018/06/21 | 7,120 | 7,160 | 7,000 | 7,020 | -30 | -0.4% | 40,900 |
| 2018/06/20 | 7,030 | 7,090 | 6,940 | 7,050 | ±0 | ±0% | 48,700 |
| 2018/06/19 | 7,280 | 7,290 | 7,030 | 7,050 | -220 | -3% | 57,400 |
| 2018/06/18 | 7,220 | 7,350 | 7,220 | 7,270 | +60 | +0.8% | 71,300 |
| 2018/06/15 | 7,390 | 7,440 | 7,190 | 7,210 | -170 | -2.3% | 89,100 |
| 2018/06/14 | 7,460 | 7,480 | 7,350 | 7,380 | -80 | -1.1% | 50,800 |
| 2018/06/13 | 7,460 | 7,560 | 7,390 | 7,460 | ±0 | ±0% | 53,900 |
| 2018/06/12 | 7,460 | 7,500 | 7,360 | 7,460 | +40 | +0.5% | 43,000 |
| 2018/06/11 | 7,420 | 7,460 | 7,370 | 7,420 | -10 | -0.1% | 40,400 |
| 2018/06/08 | 7,250 | 7,470 | 7,250 | 7,430 | +200 | +2.8% | 121,700 |
| 2018/06/07 | 7,230 | 7,280 | 7,140 | 7,230 | +70 | +1% | 52,800 |
| 2018/06/06 | 7,200 | 7,270 | 7,110 | 7,160 | -40 | -0.6% | 54,300 |
| 2018/06/05 | 7,180 | 7,360 | 7,140 | 7,200 | +60 | +0.8% | 114,500 |
| 2018/06/04 | 7,260 | 7,370 | 7,100 | 7,140 | +80 | +1.1% | 116,600 |
| 2018/06/01 | 6,970 | 7,190 | 6,960 | 7,060 | +60 | +0.9% | 81,300 |
| 2018/05/31 | 6,970 | 7,040 | 6,920 | 7,000 | +50 | +0.7% | 79,000 |
| 2018/05/30 | 7,070 | 7,090 | 6,940 | 6,950 | -200 | -2.8% | 71,500 |
| 2018/05/29 | 7,190 | 7,250 | 7,140 | 7,150 | -40 | -0.6% | 69,000 |
| 2018/05/28 | 7,110 | 7,250 | 7,100 | 7,190 | +80 | +1.1% | 64,400 |
| 2018/05/25 | 7,040 | 7,140 | 7,020 | 7,110 | +40 | +0.6% | 36,700 |
| 2018/05/24 | 7,050 | 7,100 | 7,010 | 7,070 | +20 | +0.3% | 36,700 |
| 2018/05/23 | 7,000 | 7,080 | 6,980 | 7,050 | +80 | +1.1% | 60,700 |
| 2018/05/22 | 7,130 | 7,130 | 6,970 | 6,970 | -200 | -2.8% | 77,200 |
| 2018/05/21 | 7,160 | 7,230 | 7,140 | 7,170 | +20 | +0.3% | 34,800 |
| 2018/05/18 | 7,200 | 7,210 | 7,080 | 7,150 | -50 | -0.7% | 53,900 |
| 2018/05/17 | 7,280 | 7,400 | 7,160 | 7,200 | +20 | +0.3% | 111,800 |
1651～
1700
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
