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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 5,130 | 5,190 | 5,130 | 5,180 | +50 | +1% | 19,700 |
| 2024/05/28 | 5,190 | 5,190 | 5,110 | 5,130 | -70 | -1.3% | 33,400 |
| 2024/05/27 | 5,170 | 5,200 | 5,140 | 5,200 | +30 | +0.6% | 28,300 |
| 2024/05/24 | 5,130 | 5,200 | 5,120 | 5,170 | +10 | +0.2% | 22,200 |
| 2024/05/23 | 5,100 | 5,180 | 5,030 | 5,160 | +40 | +0.8% | 54,000 |
| 2024/05/22 | 5,190 | 5,190 | 5,120 | 5,120 | -80 | -1.5% | 40,400 |
| 2024/05/21 | 5,270 | 5,280 | 5,200 | 5,200 | -80 | -1.5% | 30,200 |
| 2024/05/20 | 5,320 | 5,340 | 5,270 | 5,280 | -40 | -0.8% | 13,500 |
| 2024/05/17 | 5,260 | 5,360 | 5,220 | 5,320 | +30 | +0.6% | 21,200 |
| 2024/05/16 | 5,400 | 5,430 | 5,250 | 5,290 | -110 | -2% | 39,500 |
| 2024/05/15 | 5,490 | 5,550 | 5,390 | 5,400 | -90 | -1.6% | 70,500 |
| 2024/05/14 | 5,340 | 5,580 | 5,240 | 5,490 | +120 | +2.2% | 128,200 |
| 2024/05/13 | 5,300 | 5,370 | 5,280 | 5,370 | +70 | +1.3% | 31,800 |
| 2024/05/10 | 5,320 | 5,340 | 5,290 | 5,300 | -20 | -0.4% | 17,600 |
| 2024/05/09 | 5,260 | 5,380 | 5,250 | 5,320 | +70 | +1.3% | 30,200 |
| 2024/05/08 | 5,300 | 5,300 | 5,230 | 5,250 | -70 | -1.3% | 23,400 |
| 2024/05/07 | 5,270 | 5,340 | 5,250 | 5,320 | +70 | +1.3% | 25,600 |
| 2024/05/02 | 5,270 | 5,280 | 5,230 | 5,250 | -20 | -0.4% | 15,800 |
| 2024/05/01 | 5,360 | 5,360 | 5,270 | 5,270 | -90 | -1.7% | 14,900 |
| 2024/04/30 | 5,350 | 5,360 | 5,260 | 5,360 | +50 | +0.9% | 23,100 |
| 2024/04/26 | 5,340 | 5,340 | 5,220 | 5,310 | +70 | +1.3% | 58,000 |
| 2024/04/25 | 5,260 | 5,280 | 5,230 | 5,240 | -40 | -0.8% | 24,600 |
| 2024/04/24 | 5,280 | 5,320 | 5,250 | 5,280 | +20 | +0.4% | 20,000 |
| 2024/04/23 | 5,230 | 5,280 | 5,210 | 5,260 | +30 | +0.6% | 26,500 |
| 2024/04/22 | 5,200 | 5,250 | 5,190 | 5,230 | +70 | +1.4% | 22,800 |
| 2024/04/19 | 5,180 | 5,200 | 5,080 | 5,160 | -50 | -1% | 40,300 |
| 2024/04/18 | 5,140 | 5,230 | 5,120 | 5,210 | +70 | +1.4% | 27,600 |
| 2024/04/17 | 5,260 | 5,270 | 5,130 | 5,140 | -110 | -2.1% | 37,600 |
| 2024/04/16 | 5,250 | 5,280 | 5,230 | 5,250 | -80 | -1.5% | 31,000 |
| 2024/04/15 | 5,220 | 5,340 | 5,220 | 5,330 | +30 | +0.6% | 31,700 |
| 2024/04/12 | 5,350 | 5,350 | 5,290 | 5,300 | -10 | -0.2% | 33,200 |
| 2024/04/11 | 5,280 | 5,340 | 5,240 | 5,310 | ±0 | ±0% | 35,800 |
| 2024/04/10 | 5,360 | 5,380 | 5,310 | 5,310 | -50 | -0.9% | 31,100 |
| 2024/04/09 | 5,370 | 5,380 | 5,300 | 5,360 | -10 | -0.2% | 37,600 |
| 2024/04/08 | 5,360 | 5,400 | 5,350 | 5,370 | +30 | +0.6% | 24,400 |
| 2024/04/05 | 5,280 | 5,350 | 5,280 | 5,340 | +10 | +0.2% | 26,200 |
| 2024/04/04 | 5,290 | 5,370 | 5,290 | 5,330 | +40 | +0.8% | 46,500 |
| 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 |
301～
350
件表示中 / 3765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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43倍 | 1.24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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 |
| ホギメディ | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 |
| ニッケ | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
