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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,345 | 1,350 | 1,335 | 1,345 | +5 | +0.4% | 126,600 |
| 2014/01/21 | 1,355 | 1,355 | 1,340 | 1,340 | -15 | -1.1% | 127,000 |
| 2014/01/20 | 1,355 | 1,365 | 1,350 | 1,355 | +30 | +2.3% | 269,800 |
| 2014/01/17 | 1,305 | 1,325 | 1,305 | 1,325 | +20 | +1.5% | 91,400 |
| 2014/01/16 | 1,310 | 1,320 | 1,305 | 1,305 | -5 | -0.4% | 102,600 |
| 2014/01/15 | 1,320 | 1,325 | 1,300 | 1,310 | ±0 | ±0% | 165,200 |
| 2014/01/14 | 1,320 | 1,325 | 1,310 | 1,310 | -25 | -1.9% | 106,800 |
| 2014/01/10 | 1,320 | 1,335 | 1,320 | 1,335 | +5 | +0.4% | 97,000 |
| 2014/01/09 | 1,345 | 1,345 | 1,325 | 1,330 | -15 | -1.1% | 99,600 |
| 2014/01/08 | 1,325 | 1,345 | 1,315 | 1,345 | +25 | +1.9% | 107,600 |
| 2014/01/07 | 1,320 | 1,320 | 1,310 | 1,320 | +5 | +0.4% | 70,000 |
| 2014/01/06 | 1,320 | 1,325 | 1,315 | 1,315 | -5 | -0.4% | 74,400 |
| 2013/12/30 | 1,305 | 1,325 | 1,305 | 1,320 | +20 | +1.5% | 107,000 |
| 2013/12/27 | 1,295 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 81,000 |
| 2013/12/26 | 1,260 | 1,295 | 1,260 | 1,285 | +35 | +2.8% | 93,600 |
| 2013/12/25 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 147,600 |
| 2013/12/24 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 113,000 |
| 2013/12/20 | 1,260 | 1,265 | 1,255 | 1,265 | -5 | -0.4% | 72,600 |
| 2013/12/19 | 1,275 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 107,000 |
| 2013/12/18 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 170,000 |
| 2013/12/17 | 1,270 | 1,280 | 1,260 | 1,260 | -5 | -0.4% | 103,400 |
| 2013/12/16 | 1,295 | 1,295 | 1,265 | 1,265 | -25 | -1.9% | 105,600 |
| 2013/12/13 | 1,290 | 1,295 | 1,280 | 1,290 | ±0 | ±0% | 174,000 |
| 2013/12/12 | 1,305 | 1,310 | 1,290 | 1,290 | -20 | -1.5% | 86,000 |
| 2013/12/11 | 1,305 | 1,325 | 1,305 | 1,310 | -5 | -0.4% | 78,400 |
| 2013/12/10 | 1,320 | 1,320 | 1,305 | 1,315 | +5 | +0.4% | 63,400 |
| 2013/12/09 | 1,310 | 1,315 | 1,305 | 1,310 | +5 | +0.4% | 51,000 |
| 2013/12/06 | 1,300 | 1,310 | 1,295 | 1,305 | +5 | +0.4% | 56,600 |
| 2013/12/05 | 1,305 | 1,310 | 1,295 | 1,300 | ±0 | ±0% | 69,800 |
| 2013/12/04 | 1,310 | 1,315 | 1,300 | 1,300 | -20 | -1.5% | 110,600 |
| 2013/12/03 | 1,325 | 1,335 | 1,320 | 1,320 | -5 | -0.4% | 83,800 |
| 2013/12/02 | 1,325 | 1,330 | 1,320 | 1,325 | +10 | +0.8% | 55,200 |
| 2013/11/29 | 1,315 | 1,325 | 1,310 | 1,315 | -5 | -0.4% | 63,000 |
| 2013/11/28 | 1,325 | 1,325 | 1,305 | 1,320 | +5 | +0.4% | 71,200 |
| 2013/11/27 | 1,320 | 1,325 | 1,310 | 1,315 | -10 | -0.8% | 40,200 |
| 2013/11/26 | 1,335 | 1,335 | 1,320 | 1,325 | -10 | -0.7% | 73,000 |
| 2013/11/25 | 1,335 | 1,340 | 1,325 | 1,335 | +5 | +0.4% | 57,000 |
| 2013/11/22 | 1,340 | 1,345 | 1,325 | 1,330 | -10 | -0.7% | 94,400 |
| 2013/11/21 | 1,335 | 1,340 | 1,330 | 1,340 | +5 | +0.4% | 63,000 |
| 2013/11/20 | 1,330 | 1,335 | 1,320 | 1,335 | +10 | +0.8% | 57,800 |
| 2013/11/19 | 1,325 | 1,335 | 1,320 | 1,325 | -5 | -0.4% | 49,200 |
| 2013/11/18 | 1,335 | 1,340 | 1,325 | 1,330 | -5 | -0.4% | 66,400 |
| 2013/11/15 | 1,325 | 1,335 | 1,320 | 1,335 | +10 | +0.8% | 94,200 |
| 2013/11/14 | 1,325 | 1,330 | 1,315 | 1,325 | ±0 | ±0% | 82,000 |
| 2013/11/13 | 1,315 | 1,325 | 1,310 | 1,325 | +10 | +0.8% | 72,400 |
| 2013/11/12 | 1,295 | 1,315 | 1,295 | 1,315 | +10 | +0.8% | 54,600 |
| 2013/11/11 | 1,315 | 1,315 | 1,295 | 1,305 | +10 | +0.8% | 41,000 |
| 2013/11/08 | 1,295 | 1,300 | 1,290 | 1,295 | -15 | -1.1% | 53,400 |
| 2013/11/07 | 1,310 | 1,310 | 1,300 | 1,310 | +5 | +0.4% | 52,000 |
| 2013/11/06 | 1,305 | 1,315 | 1,295 | 1,305 | -5 | -0.4% | 59,200 |
3001～
3050
件表示中 / 3935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 | 359,500円 | -3.0% | -23.0% | 6.01% | 70.42倍 | 1.02倍 |
|
紳士肌着首位。フィルム、エンプラなど機能材が利益柱。組織補強材、骨接合材など医療分野も |
| ニッケ | 178,100円 | +8.9% | +3.3% | 2.81% | 12.21倍 | 0.88倍 |
|
羊毛紡織の老舗。利益柱は商業施設運営と不動産賃貸。不織布軸に産業資材、介護施設等も展開 |
| ワールド | 150,500円 | +5.6% | +23.6% | 4.45% | 9.10倍 | 1.21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 |
| オンワードＨＤ | 73,900円 | +4.3% | +10.1% | 4.47% | 8.97倍 | 1.07倍 |
|
アパレル大手。百貨店、ＳＣ向けに「２３区」など展開。２４年にＷＥＧＯ運営会社を完全子会社化 |
| 片 倉 | 255,700円 | +1.1% | -4.4% | 2.35% | 15.56倍 | 0.83倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
市場注目の銘柄
チャート関連のコラム
