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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 281 | 283 | 278 | 282 | -4 | -1.4% | 694,000 |
| 2010/07/05 | 288 | 290 | 286 | 286 | +6 | +2.1% | 478,000 |
| 2010/07/02 | 279 | 280 | 278 | 280 | +2 | +0.7% | 410,000 |
| 2010/07/01 | 280 | 283 | 278 | 278 | -2 | -0.7% | 469,000 |
| 2010/06/30 | 283 | 284 | 280 | 280 | -3 | -1.1% | 609,000 |
| 2010/06/29 | 284 | 288 | 283 | 283 | -1 | -0.4% | 374,000 |
| 2010/06/28 | 289 | 289 | 284 | 284 | -2 | -0.7% | 440,000 |
| 2010/06/25 | 294 | 294 | 286 | 286 | -8 | -2.7% | 845,000 |
| 2010/06/24 | 296 | 298 | 294 | 294 | -3 | -1% | 547,000 |
| 2010/06/23 | 301 | 302 | 296 | 297 | -8 | -2.6% | 526,000 |
| 2010/06/22 | 308 | 308 | 303 | 305 | -3 | -1% | 745,000 |
| 2010/06/21 | 307 | 309 | 305 | 308 | +6 | +2% | 561,000 |
| 2010/06/18 | 303 | 306 | 300 | 302 | -1 | -0.3% | 920,000 |
| 2010/06/17 | 314 | 315 | 302 | 303 | +9 | +3.1% | 2,261,000 |
| 2010/06/16 | 294 | 295 | 291 | 294 | +3 | +1% | 386,000 |
| 2010/06/15 | 293 | 294 | 290 | 291 | -1 | -0.3% | 335,000 |
| 2010/06/14 | 291 | 294 | 291 | 292 | +1 | +0.3% | 342,000 |
| 2010/06/11 | 290 | 294 | 289 | 291 | +2 | +0.7% | 763,000 |
| 2010/06/10 | 284 | 290 | 283 | 289 | +5 | +1.8% | 434,000 |
| 2010/06/09 | 287 | 289 | 283 | 284 | -6 | -2.1% | 597,000 |
| 2010/06/08 | 288 | 291 | 287 | 290 | +2 | +0.7% | 379,000 |
| 2010/06/07 | 294 | 295 | 288 | 288 | -7 | -2.4% | 582,000 |
| 2010/06/04 | 300 | 301 | 294 | 295 | -4 | -1.3% | 481,000 |
| 2010/06/03 | 297 | 299 | 296 | 299 | +4 | +1.4% | 504,000 |
| 2010/06/02 | 295 | 300 | 295 | 295 | -4 | -1.3% | 436,000 |
| 2010/06/01 | 297 | 301 | 296 | 299 | +4 | +1.4% | 382,000 |
| 2010/05/31 | 292 | 298 | 292 | 295 | +5 | +1.7% | 609,000 |
| 2010/05/28 | 296 | 296 | 289 | 290 | +2 | +0.7% | 873,000 |
| 2010/05/27 | 285 | 290 | 282 | 288 | ±0 | ±0% | 992,000 |
| 2010/05/26 | 292 | 294 | 287 | 288 | -6 | -2% | 945,000 |
| 2010/05/25 | 303 | 303 | 292 | 294 | -6 | -2% | 837,000 |
| 2010/05/24 | 304 | 305 | 299 | 300 | -1 | -0.3% | 774,000 |
| 2010/05/21 | 306 | 307 | 300 | 301 | -11 | -3.5% | 700,000 |
| 2010/05/20 | 315 | 315 | 312 | 312 | -2 | -0.6% | 483,000 |
| 2010/05/19 | 315 | 317 | 312 | 314 | -4 | -1.3% | 625,000 |
| 2010/05/18 | 321 | 322 | 317 | 318 | ±0 | ±0% | 388,000 |
| 2010/05/17 | 324 | 328 | 318 | 318 | -9 | -2.8% | 549,000 |
| 2010/05/14 | 325 | 329 | 322 | 327 | -4 | -1.2% | 727,000 |
| 2010/05/13 | 327 | 331 | 321 | 331 | +8 | +2.5% | 1,237,000 |
| 2010/05/12 | 334 | 339 | 322 | 323 | -10 | -3% | 1,204,000 |
| 2010/05/11 | 333 | 339 | 331 | 333 | +6 | +1.8% | 831,000 |
| 2010/05/10 | 322 | 331 | 321 | 327 | +5 | +1.6% | 708,000 |
| 2010/05/07 | 321 | 325 | 317 | 322 | -9 | -2.7% | 916,000 |
| 2010/05/06 | 340 | 341 | 329 | 331 | -14 | -4.1% | 829,000 |
| 2010/04/30 | 347 | 348 | 343 | 345 | +1 | +0.3% | 372,000 |
| 2010/04/28 | 347 | 348 | 342 | 344 | -6 | -1.7% | 547,000 |
| 2010/04/27 | 353 | 354 | 350 | 350 | -3 | -0.8% | 460,000 |
| 2010/04/26 | 354 | 358 | 349 | 353 | +1 | +0.3% | 762,000 |
| 2010/04/23 | 347 | 352 | 346 | 352 | +5 | +1.4% | 436,000 |
| 2010/04/22 | 350 | 352 | 343 | 347 | -3 | -0.9% | 811,000 |
3701～
3750
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
