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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/28 | 5,560 | 5,580 | 5,500 | 5,530 | -10 | -0.2% | 32,700 |
| 2024/08/27 | 5,480 | 5,570 | 5,450 | 5,540 | +110 | +2% | 39,800 |
| 2024/08/26 | 5,400 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 33,000 |
| 2024/08/23 | 5,270 | 5,360 | 5,270 | 5,340 | +60 | +1.1% | 30,600 |
| 2024/08/22 | 5,340 | 5,340 | 5,250 | 5,280 | -20 | -0.4% | 18,200 |
| 2024/08/21 | 5,270 | 5,330 | 5,270 | 5,300 | +20 | +0.4% | 15,500 |
| 2024/08/20 | 5,280 | 5,320 | 5,240 | 5,280 | +20 | +0.4% | 19,300 |
| 2024/08/19 | 5,300 | 5,340 | 5,260 | 5,260 | -90 | -1.7% | 18,100 |
| 2024/08/16 | 5,340 | 5,350 | 5,290 | 5,350 | +70 | +1.3% | 20,500 |
| 2024/08/15 | 5,290 | 5,300 | 5,230 | 5,280 | -40 | -0.8% | 23,000 |
| 2024/08/14 | 5,250 | 5,320 | 5,230 | 5,320 | +110 | +2.1% | 36,500 |
| 2024/08/13 | 5,200 | 5,240 | 5,140 | 5,210 | +50 | +1% | 25,300 |
| 2024/08/09 | 5,170 | 5,260 | 5,110 | 5,160 | +90 | +1.8% | 63,200 |
| 2024/08/08 | 5,010 | 5,160 | 5,010 | 5,070 | -40 | -0.8% | 56,300 |
| 2024/08/07 | 4,900 | 5,220 | 4,890 | 5,110 | +155 | +3.1% | 72,400 |
| 2024/08/06 | 5,040 | 5,090 | 4,895 | 4,955 | -10 | -0.2% | 91,700 |
| 2024/08/05 | 5,000 | 5,300 | 4,905 | 4,965 | -395 | -7.4% | 153,800 |
| 2024/08/02 | 5,410 | 5,480 | 5,160 | 5,360 | -60 | -1.1% | 124,900 |
| 2024/08/01 | 5,500 | 5,520 | 5,370 | 5,420 | -170 | -3% | 36,900 |
| 2024/07/31 | 5,450 | 5,610 | 5,450 | 5,590 | +90 | +1.6% | 24,200 |
| 2024/07/30 | 5,560 | 5,560 | 5,460 | 5,500 | -90 | -1.6% | 25,300 |
| 2024/07/29 | 5,540 | 5,610 | 5,510 | 5,590 | +110 | +2% | 27,200 |
| 2024/07/26 | 5,550 | 5,550 | 5,450 | 5,480 | -10 | -0.2% | 32,000 |
| 2024/07/25 | 5,500 | 5,510 | 5,420 | 5,490 | -50 | -0.9% | 45,600 |
| 2024/07/24 | 5,550 | 5,600 | 5,530 | 5,540 | -10 | -0.2% | 28,700 |
| 2024/07/23 | 5,540 | 5,560 | 5,520 | 5,550 | +20 | +0.4% | 18,000 |
| 2024/07/22 | 5,570 | 5,600 | 5,500 | 5,530 | -50 | -0.9% | 26,400 |
| 2024/07/19 | 5,560 | 5,580 | 5,520 | 5,580 | +20 | +0.4% | 22,700 |
| 2024/07/18 | 5,570 | 5,640 | 5,550 | 5,560 | -30 | -0.5% | 28,200 |
| 2024/07/17 | 5,640 | 5,640 | 5,580 | 5,590 | -70 | -1.2% | 36,600 |
| 2024/07/16 | 5,670 | 5,680 | 5,620 | 5,660 | +30 | +0.5% | 22,900 |
| 2024/07/12 | 5,560 | 5,650 | 5,560 | 5,630 | +70 | +1.3% | 36,900 |
| 2024/07/11 | 5,670 | 5,680 | 5,540 | 5,560 | -40 | -0.7% | 36,800 |
| 2024/07/10 | 5,500 | 5,610 | 5,500 | 5,600 | +70 | +1.3% | 51,200 |
| 2024/07/09 | 5,530 | 5,580 | 5,530 | 5,530 | +30 | +0.5% | 27,100 |
| 2024/07/08 | 5,590 | 5,590 | 5,480 | 5,500 | -60 | -1.1% | 39,900 |
151～
200
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
