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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 5,350 | 5,350 | 5,280 | 5,290 | -70 | -1.3% | 42,500 |
| 2025/01/07 | 5,410 | 5,410 | 5,330 | 5,360 | -40 | -0.7% | 57,300 |
| 2025/01/06 | 5,450 | 5,500 | 5,370 | 5,400 | -60 | -1.1% | 80,600 |
| 2024/12/30 | 5,480 | 5,480 | 5,440 | 5,460 | -10 | -0.2% | 25,000 |
| 2024/12/27 | 5,500 | 5,500 | 5,420 | 5,470 | +10 | +0.2% | 48,600 |
| 2024/12/26 | 5,410 | 5,460 | 5,400 | 5,460 | +50 | +0.9% | 36,600 |
| 2024/12/25 | 5,420 | 5,440 | 5,360 | 5,410 | -10 | -0.2% | 43,500 |
| 2024/12/24 | 5,430 | 5,480 | 5,400 | 5,420 | +20 | +0.4% | 33,800 |
| 2024/12/23 | 5,410 | 5,440 | 5,380 | 5,400 | ±0 | ±0% | 46,300 |
| 2024/12/20 | 5,350 | 5,440 | 5,340 | 5,400 | +60 | +1.1% | 71,200 |
| 2024/12/19 | 5,260 | 5,360 | 5,250 | 5,340 | +20 | +0.4% | 37,100 |
| 2024/12/18 | 5,320 | 5,360 | 5,320 | 5,320 | +50 | +0.9% | 31,100 |
| 2024/12/17 | 5,340 | 5,340 | 5,260 | 5,270 | -50 | -0.9% | 36,200 |
| 2024/12/16 | 5,350 | 5,360 | 5,270 | 5,320 | ±0 | ±0% | 51,800 |
| 2024/12/13 | 5,250 | 5,340 | 5,250 | 5,320 | ±0 | ±0% | 41,600 |
| 2024/12/12 | 5,230 | 5,330 | 5,230 | 5,320 | +90 | +1.7% | 42,400 |
| 2024/12/11 | 5,170 | 5,230 | 5,170 | 5,230 | +60 | +1.2% | 31,000 |
| 2024/12/10 | 5,220 | 5,230 | 5,170 | 5,170 | -20 | -0.4% | 22,800 |
| 2024/12/09 | 5,200 | 5,230 | 5,180 | 5,190 | ±0 | ±0% | 29,400 |
| 2024/12/06 | 5,160 | 5,200 | 5,160 | 5,190 | +40 | +0.8% | 19,400 |
| 2024/12/05 | 5,150 | 5,160 | 5,130 | 5,150 | +10 | +0.2% | 29,800 |
| 2024/12/04 | 5,180 | 5,210 | 5,140 | 5,140 | -80 | -1.5% | 35,900 |
| 2024/12/03 | 5,180 | 5,270 | 5,180 | 5,220 | +40 | +0.8% | 35,600 |
| 2024/12/02 | 5,190 | 5,210 | 5,180 | 5,180 | ±0 | ±0% | 19,400 |
| 2024/11/29 | 5,190 | 5,210 | 5,150 | 5,180 | +10 | +0.2% | 21,000 |
| 2024/11/28 | 5,160 | 5,170 | 5,130 | 5,170 | +10 | +0.2% | 31,900 |
| 2024/11/27 | 5,200 | 5,200 | 5,110 | 5,160 | -40 | -0.8% | 36,400 |
| 2024/11/26 | 5,230 | 5,270 | 5,170 | 5,200 | -80 | -1.5% | 36,400 |
| 2024/11/25 | 5,180 | 5,300 | 5,180 | 5,280 | +120 | +2.3% | 61,900 |
| 2024/11/22 | 5,100 | 5,180 | 5,090 | 5,160 | +40 | +0.8% | 43,800 |
| 2024/11/21 | 5,100 | 5,150 | 5,100 | 5,120 | ±0 | ±0% | 36,400 |
| 2024/11/20 | 5,140 | 5,170 | 5,100 | 5,120 | -30 | -0.6% | 31,500 |
| 2024/11/19 | 5,150 | 5,180 | 5,130 | 5,150 | -20 | -0.4% | 33,600 |
| 2024/11/18 | 5,180 | 5,230 | 5,150 | 5,170 | -50 | -1% | 27,500 |
| 2024/11/15 | 5,230 | 5,250 | 5,190 | 5,220 | +10 | +0.2% | 31,100 |
| 2024/11/14 | 5,260 | 5,260 | 5,190 | 5,210 | -20 | -0.4% | 32,200 |
| 2024/11/13 | 5,220 | 5,250 | 5,200 | 5,230 | +10 | +0.2% | 43,400 |
| 2024/11/12 | 5,200 | 5,280 | 5,200 | 5,220 | +20 | +0.4% | 51,700 |
| 2024/11/11 | 5,170 | 5,230 | 5,150 | 5,200 | -10 | -0.2% | 41,000 |
| 2024/11/08 | 5,160 | 5,240 | 5,150 | 5,210 | +150 | +3% | 69,400 |
| 2024/11/07 | 5,160 | 5,180 | 5,050 | 5,060 | ±0 | ±0% | 124,400 |
| 2024/11/06 | 5,370 | 5,440 | 5,050 | 5,060 | -410 | -7.5% | 152,400 |
| 2024/11/05 | 5,260 | 5,470 | 5,250 | 5,470 | +240 | +4.6% | 41,500 |
| 2024/11/01 | 5,370 | 5,370 | 5,220 | 5,230 | -150 | -2.8% | 35,600 |
| 2024/10/31 | 5,320 | 5,410 | 5,300 | 5,380 | +60 | +1.1% | 35,800 |
| 2024/10/30 | 5,300 | 5,360 | 5,250 | 5,320 | +20 | +0.4% | 50,700 |
| 2024/10/29 | 5,270 | 5,340 | 5,270 | 5,300 | -40 | -0.7% | 33,700 |
| 2024/10/28 | 5,270 | 5,350 | 5,260 | 5,340 | +100 | +1.9% | 37,700 |
| 2024/10/25 | 5,320 | 5,330 | 5,220 | 5,240 | -80 | -1.5% | 23,800 |
| 2024/10/24 | 5,310 | 5,360 | 5,280 | 5,320 | +20 | +0.4% | 23,400 |
151～
200
件表示中 / 3765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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93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
