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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 5,530 | 5,560 | 5,470 | 5,470 | -90 | -1.6% | 85,200 |
| 2024/02/07 | 5,500 | 5,690 | 5,500 | 5,560 | +320 | +6.1% | 225,600 |
| 2024/02/06 | 5,240 | 5,280 | 5,210 | 5,240 | -20 | -0.4% | 57,100 |
| 2024/02/05 | 5,340 | 5,340 | 5,260 | 5,260 | -80 | -1.5% | 61,400 |
| 2024/02/02 | 5,350 | 5,380 | 5,310 | 5,340 | -50 | -0.9% | 39,400 |
| 2024/02/01 | 5,400 | 5,400 | 5,350 | 5,390 | -20 | -0.4% | 33,700 |
| 2024/01/31 | 5,330 | 5,410 | 5,310 | 5,410 | +80 | +1.5% | 31,800 |
| 2024/01/30 | 5,400 | 5,400 | 5,330 | 5,330 | -50 | -0.9% | 24,100 |
| 2024/01/29 | 5,270 | 5,390 | 5,270 | 5,380 | +140 | +2.7% | 37,400 |
| 2024/01/26 | 5,280 | 5,290 | 5,230 | 5,240 | -10 | -0.2% | 42,600 |
| 2024/01/25 | 5,220 | 5,250 | 5,190 | 5,250 | +30 | +0.6% | 27,100 |
| 2024/01/24 | 5,220 | 5,250 | 5,190 | 5,220 | +10 | +0.2% | 33,000 |
| 2024/01/23 | 5,270 | 5,300 | 5,210 | 5,210 | -60 | -1.1% | 37,400 |
| 2024/01/22 | 5,290 | 5,310 | 5,270 | 5,270 | +30 | +0.6% | 25,700 |
| 2024/01/19 | 5,240 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 32,500 |
| 2024/01/18 | 5,210 | 5,280 | 5,200 | 5,230 | +40 | +0.8% | 22,500 |
| 2024/01/17 | 5,250 | 5,260 | 5,190 | 5,190 | -30 | -0.6% | 38,600 |
| 2024/01/16 | 5,290 | 5,310 | 5,210 | 5,220 | -50 | -0.9% | 54,100 |
| 2024/01/15 | 5,130 | 5,280 | 5,100 | 5,270 | +120 | +2.3% | 106,100 |
| 2024/01/12 | 5,160 | 5,220 | 5,130 | 5,150 | ±0 | ±0% | 92,200 |
| 2024/01/11 | 5,150 | 5,180 | 5,130 | 5,150 | +40 | +0.8% | 63,400 |
| 2024/01/10 | 5,110 | 5,150 | 5,110 | 5,110 | -20 | -0.4% | 42,400 |
| 2024/01/09 | 5,070 | 5,170 | 5,070 | 5,130 | +50 | +1% | 49,200 |
| 2024/01/05 | 5,100 | 5,120 | 5,060 | 5,080 | -10 | -0.2% | 32,000 |
| 2024/01/04 | 5,000 | 5,100 | 5,000 | 5,090 | +90 | +1.8% | 40,100 |
| 2023/12/29 | 4,995 | 5,020 | 4,970 | 5,000 | -10 | -0.2% | 35,500 |
| 2023/12/28 | 5,030 | 5,030 | 4,960 | 5,010 | -20 | -0.4% | 43,600 |
| 2023/12/27 | 4,900 | 5,030 | 4,900 | 5,030 | +115 | +2.3% | 61,000 |
| 2023/12/26 | 4,955 | 4,970 | 4,910 | 4,915 | -30 | -0.6% | 35,200 |
| 2023/12/25 | 5,060 | 5,060 | 4,945 | 4,945 | -105 | -2.1% | 43,800 |
| 2023/12/22 | 5,000 | 5,080 | 5,000 | 5,050 | +65 | +1.3% | 60,900 |
| 2023/12/21 | 4,990 | 5,030 | 4,975 | 4,985 | -25 | -0.5% | 58,200 |
| 2023/12/20 | 5,110 | 5,120 | 5,010 | 5,010 | -60 | -1.2% | 56,700 |
| 2023/12/19 | 5,220 | 5,230 | 5,050 | 5,070 | -150 | -2.9% | 127,300 |
| 2023/12/18 | 5,120 | 5,240 | 5,090 | 5,220 | +80 | +1.6% | 107,800 |
| 2023/12/15 | 5,150 | 5,180 | 5,120 | 5,140 | -10 | -0.2% | 106,400 |
| 2023/12/14 | 5,240 | 5,240 | 5,150 | 5,150 | -80 | -1.5% | 66,100 |
| 2023/12/13 | 5,210 | 5,270 | 5,200 | 5,230 | +50 | +1% | 64,700 |
| 2023/12/12 | 5,220 | 5,220 | 5,150 | 5,180 | -30 | -0.6% | 63,100 |
| 2023/12/11 | 5,220 | 5,250 | 5,150 | 5,210 | ±0 | ±0% | 87,000 |
| 2023/12/08 | 5,170 | 5,230 | 5,150 | 5,210 | +120 | +2.4% | 121,300 |
| 2023/12/07 | 5,000 | 5,130 | 4,980 | 5,090 | +70 | +1.4% | 77,800 |
| 2023/12/06 | 4,870 | 5,030 | 4,860 | 5,020 | +175 | +3.6% | 80,000 |
| 2023/12/05 | 4,800 | 4,870 | 4,795 | 4,845 | +30 | +0.6% | 57,600 |
| 2023/12/04 | 4,795 | 4,815 | 4,765 | 4,815 | +20 | +0.4% | 53,700 |
| 2023/12/01 | 4,870 | 4,875 | 4,775 | 4,795 | -5 | -0.1% | 65,200 |
| 2023/11/30 | 4,825 | 4,840 | 4,775 | 4,800 | -50 | -1% | 80,800 |
| 2023/11/29 | 4,920 | 4,945 | 4,850 | 4,850 | -80 | -1.6% | 68,600 |
| 2023/11/28 | 4,830 | 4,950 | 4,820 | 4,930 | +125 | +2.6% | 131,600 |
| 2023/11/27 | 4,780 | 4,825 | 4,780 | 4,805 | +15 | +0.3% | 75,100 |
301～
350
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
