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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 5,260 | 5,330 | 5,230 | 5,290 | -70 | -1.3% | 72,400 |
| 2024/04/02 | 5,430 | 5,430 | 5,350 | 5,360 | -50 | -0.9% | 42,500 |
| 2024/04/01 | 5,510 | 5,510 | 5,390 | 5,410 | -110 | -2% | 32,500 |
| 2024/03/29 | 5,450 | 5,540 | 5,440 | 5,520 | +100 | +1.8% | 37,700 |
| 2024/03/28 | 5,480 | 5,490 | 5,400 | 5,420 | -260 | -4.6% | 62,700 |
| 2024/03/27 | 5,560 | 5,680 | 5,560 | 5,680 | +70 | +1.2% | 62,400 |
| 2024/03/26 | 5,570 | 5,630 | 5,520 | 5,610 | +50 | +0.9% | 42,400 |
| 2024/03/25 | 5,620 | 5,650 | 5,550 | 5,560 | -90 | -1.6% | 62,500 |
| 2024/03/22 | 5,600 | 5,660 | 5,590 | 5,650 | +50 | +0.9% | 24,700 |
| 2024/03/21 | 5,630 | 5,650 | 5,560 | 5,600 | ±0 | ±0% | 37,900 |
| 2024/03/19 | 5,590 | 5,620 | 5,560 | 5,600 | +20 | +0.4% | 28,700 |
| 2024/03/18 | 5,540 | 5,600 | 5,530 | 5,580 | +70 | +1.3% | 28,400 |
| 2024/03/15 | 5,460 | 5,540 | 5,440 | 5,510 | +40 | +0.7% | 43,600 |
| 2024/03/14 | 5,450 | 5,500 | 5,430 | 5,470 | +20 | +0.4% | 34,600 |
| 2024/03/13 | 5,490 | 5,520 | 5,450 | 5,450 | -40 | -0.7% | 31,300 |
| 2024/03/12 | 5,450 | 5,490 | 5,390 | 5,490 | ±0 | ±0% | 35,400 |
| 2024/03/11 | 5,520 | 5,530 | 5,440 | 5,490 | -60 | -1.1% | 29,200 |
| 2024/03/08 | 5,470 | 5,560 | 5,470 | 5,550 | +30 | +0.5% | 39,200 |
| 2024/03/07 | 5,480 | 5,560 | 5,480 | 5,520 | +40 | +0.7% | 44,400 |
| 2024/03/06 | 5,450 | 5,500 | 5,450 | 5,480 | -40 | -0.7% | 36,900 |
| 2024/03/05 | 5,490 | 5,520 | 5,440 | 5,520 | +60 | +1.1% | 34,700 |
| 2024/03/04 | 5,540 | 5,540 | 5,440 | 5,460 | -80 | -1.4% | 50,900 |
| 2024/03/01 | 5,610 | 5,620 | 5,540 | 5,540 | -80 | -1.4% | 36,600 |
| 2024/02/29 | 5,620 | 5,640 | 5,550 | 5,620 | -10 | -0.2% | 61,700 |
| 2024/02/28 | 5,640 | 5,700 | 5,630 | 5,630 | +30 | +0.5% | 50,000 |
| 2024/02/27 | 5,600 | 5,650 | 5,580 | 5,600 | +20 | +0.4% | 42,500 |
| 2024/02/26 | 5,670 | 5,690 | 5,520 | 5,580 | -70 | -1.2% | 63,600 |
| 2024/02/22 | 5,590 | 5,660 | 5,560 | 5,650 | +100 | +1.8% | 49,200 |
| 2024/02/21 | 5,570 | 5,580 | 5,510 | 5,550 | -30 | -0.5% | 45,100 |
| 2024/02/20 | 5,650 | 5,650 | 5,550 | 5,580 | -70 | -1.2% | 42,300 |
| 2024/02/19 | 5,500 | 5,650 | 5,500 | 5,650 | +150 | +2.7% | 60,000 |
| 2024/02/16 | 5,510 | 5,510 | 5,450 | 5,500 | +80 | +1.5% | 33,400 |
| 2024/02/15 | 5,470 | 5,500 | 5,390 | 5,420 | -50 | -0.9% | 57,900 |
| 2024/02/14 | 5,550 | 5,550 | 5,440 | 5,470 | -90 | -1.6% | 58,700 |
| 2024/02/13 | 5,530 | 5,560 | 5,480 | 5,560 | +70 | +1.3% | 47,400 |
| 2024/02/09 | 5,470 | 5,520 | 5,460 | 5,490 | +20 | +0.4% | 47,800 |
| 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 |
301～
350
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
