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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/23 | 5,330 | 5,360 | 5,300 | 5,300 | -60 | -1.1% | 18,200 |
| 2024/10/22 | 5,390 | 5,410 | 5,330 | 5,360 | -40 | -0.7% | 23,300 |
| 2024/10/21 | 5,440 | 5,440 | 5,390 | 5,400 | -40 | -0.7% | 18,400 |
| 2024/10/18 | 5,450 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 17,000 |
| 2024/10/17 | 5,500 | 5,530 | 5,450 | 5,450 | -60 | -1.1% | 20,600 |
| 2024/10/16 | 5,540 | 5,590 | 5,510 | 5,510 | -80 | -1.4% | 28,200 |
| 2024/10/15 | 5,550 | 5,620 | 5,510 | 5,590 | +100 | +1.8% | 47,600 |
| 2024/10/11 | 5,510 | 5,520 | 5,460 | 5,490 | -30 | -0.5% | 28,000 |
| 2024/10/10 | 5,580 | 5,580 | 5,510 | 5,520 | -60 | -1.1% | 13,000 |
| 2024/10/09 | 5,520 | 5,580 | 5,520 | 5,580 | +80 | +1.5% | 33,600 |
| 2024/10/08 | 5,450 | 5,520 | 5,450 | 5,500 | -50 | -0.9% | 18,700 |
| 2024/10/07 | 5,560 | 5,560 | 5,500 | 5,550 | +40 | +0.7% | 34,500 |
| 2024/10/04 | 5,490 | 5,550 | 5,490 | 5,510 | +20 | +0.4% | 40,700 |
| 2024/10/03 | 5,560 | 5,590 | 5,490 | 5,490 | +20 | +0.4% | 27,800 |
| 2024/10/02 | 5,610 | 5,610 | 5,470 | 5,470 | -130 | -2.3% | 39,300 |
| 2024/10/01 | 5,600 | 5,620 | 5,570 | 5,600 | -30 | -0.5% | 28,600 |
| 2024/09/30 | 5,610 | 5,660 | 5,600 | 5,630 | -100 | -1.7% | 65,500 |
| 2024/09/27 | 5,780 | 5,780 | 5,690 | 5,730 | +10 | +0.2% | 76,500 |
| 2024/09/26 | 5,660 | 5,730 | 5,640 | 5,720 | +100 | +1.8% | 176,500 |
| 2024/09/25 | 5,630 | 5,660 | 5,560 | 5,620 | +10 | +0.2% | 73,000 |
| 2024/09/24 | 5,600 | 5,660 | 5,590 | 5,610 | +60 | +1.1% | 71,000 |
| 2024/09/20 | 5,530 | 5,590 | 5,500 | 5,550 | +40 | +0.7% | 110,600 |
| 2024/09/19 | 5,510 | 5,530 | 5,480 | 5,510 | ±0 | ±0% | 37,400 |
| 2024/09/18 | 5,550 | 5,570 | 5,450 | 5,510 | +30 | +0.5% | 42,000 |
| 2024/09/17 | 5,490 | 5,540 | 5,450 | 5,480 | +40 | +0.7% | 33,300 |
| 2024/09/13 | 5,500 | 5,500 | 5,410 | 5,440 | -40 | -0.7% | 35,100 |
| 2024/09/12 | 5,480 | 5,530 | 5,440 | 5,480 | +40 | +0.7% | 35,500 |
| 2024/09/11 | 5,600 | 5,600 | 5,410 | 5,440 | -180 | -3.2% | 39,200 |
| 2024/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | +20 | +0.4% | 36,700 |
| 2024/09/09 | 5,500 | 5,640 | 5,480 | 5,600 | +50 | +0.9% | 41,400 |
| 2024/09/06 | 5,630 | 5,650 | 5,530 | 5,550 | -30 | -0.5% | 26,000 |
| 2024/09/05 | 5,510 | 5,650 | 5,510 | 5,580 | +60 | +1.1% | 48,000 |
| 2024/09/04 | 5,540 | 5,610 | 5,500 | 5,520 | -60 | -1.1% | 29,100 |
| 2024/09/03 | 5,590 | 5,610 | 5,560 | 5,580 | +40 | +0.7% | 16,900 |
| 2024/09/02 | 5,570 | 5,600 | 5,510 | 5,540 | -20 | -0.4% | 25,700 |
| 2024/08/30 | 5,590 | 5,600 | 5,530 | 5,560 | -20 | -0.4% | 35,500 |
| 2024/08/29 | 5,520 | 5,590 | 5,510 | 5,580 | +50 | +0.9% | 36,600 |
151～
200
件表示中 / 3728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 | 351,500円 | +2.1% | +1.5% | 6.15% | 40.76倍 | 0.96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 | 231,500円 | +0.2% | -3.0% | 3.28% | 10.13倍 | 0.95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 | 746,000円 | -4.4% | -19.4% | 3.78% | 13.17倍 | 1.04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 |
| ニッケ | 142,200円 | +10.9% | +2.5% | 2.95% | 11.54倍 | 0.80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 |
| オンワードＨＤ | 59,000円 | +10.4% | +9.1% | 5.08% | 8.02倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
