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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,795 | 4,805 | 4,755 | 4,790 | +5 | +0.1% | 31,600 |
| 2023/11/22 | 4,755 | 4,795 | 4,755 | 4,785 | +25 | +0.5% | 30,500 |
| 2023/11/21 | 4,725 | 4,780 | 4,715 | 4,760 | -10 | -0.2% | 41,400 |
| 2023/11/20 | 4,810 | 4,850 | 4,770 | 4,770 | -40 | -0.8% | 33,700 |
| 2023/11/17 | 4,765 | 4,810 | 4,745 | 4,810 | +50 | +1.1% | 31,900 |
| 2023/11/16 | 4,760 | 4,770 | 4,735 | 4,760 | ±0 | ±0% | 27,300 |
| 2023/11/15 | 4,770 | 4,795 | 4,745 | 4,760 | -5 | -0.1% | 43,300 |
| 2023/11/14 | 4,790 | 4,805 | 4,755 | 4,765 | -45 | -0.9% | 31,800 |
| 2023/11/13 | 4,845 | 4,855 | 4,795 | 4,810 | -25 | -0.5% | 32,200 |
| 2023/11/10 | 4,810 | 4,840 | 4,785 | 4,835 | -5 | -0.1% | 37,200 |
| 2023/11/09 | 4,780 | 4,840 | 4,775 | 4,840 | +65 | +1.4% | 53,100 |
| 2023/11/08 | 4,760 | 4,785 | 4,735 | 4,775 | +20 | +0.4% | 55,700 |
| 2023/11/07 | 4,690 | 4,755 | 4,660 | 4,755 | +10 | +0.2% | 70,500 |
| 2023/11/06 | 4,650 | 4,805 | 4,650 | 4,745 | +235 | +5.2% | 166,900 |
| 2023/11/02 | 4,545 | 4,565 | 4,490 | 4,510 | -35 | -0.8% | 41,500 |
| 2023/11/01 | 4,560 | 4,565 | 4,520 | 4,545 | +30 | +0.7% | 30,800 |
| 2023/10/31 | 4,410 | 4,530 | 4,410 | 4,515 | +115 | +2.6% | 63,000 |
| 2023/10/30 | 4,480 | 4,480 | 4,385 | 4,400 | -120 | -2.7% | 37,700 |
| 2023/10/27 | 4,510 | 4,520 | 4,465 | 4,520 | +65 | +1.5% | 35,400 |
| 2023/10/26 | 4,470 | 4,500 | 4,445 | 4,455 | -5 | -0.1% | 40,400 |
| 2023/10/25 | 4,500 | 4,520 | 4,460 | 4,460 | -45 | -1% | 38,100 |
| 2023/10/24 | 4,480 | 4,525 | 4,425 | 4,505 | +30 | +0.7% | 55,800 |
| 2023/10/23 | 4,510 | 4,520 | 4,475 | 4,475 | -55 | -1.2% | 39,800 |
| 2023/10/20 | 4,550 | 4,550 | 4,510 | 4,530 | -10 | -0.2% | 26,800 |
| 2023/10/19 | 4,505 | 4,560 | 4,495 | 4,540 | +5 | +0.1% | 40,600 |
| 2023/10/18 | 4,500 | 4,540 | 4,485 | 4,535 | +20 | +0.4% | 40,500 |
| 2023/10/17 | 4,515 | 4,560 | 4,490 | 4,515 | ±0 | ±0% | 27,600 |
| 2023/10/16 | 4,510 | 4,540 | 4,475 | 4,515 | +5 | +0.1% | 39,600 |
| 2023/10/13 | 4,555 | 4,565 | 4,495 | 4,510 | -35 | -0.8% | 42,400 |
| 2023/10/12 | 4,590 | 4,590 | 4,530 | 4,545 | ±0 | ±0% | 32,700 |
| 2023/10/11 | 4,540 | 4,585 | 4,540 | 4,545 | -25 | -0.5% | 46,000 |
| 2023/10/10 | 4,550 | 4,595 | 4,535 | 4,570 | +100 | +2.2% | 70,300 |
| 2023/10/06 | 4,405 | 4,490 | 4,405 | 4,470 | +60 | +1.4% | 56,800 |
| 2023/10/05 | 4,330 | 4,410 | 4,330 | 4,410 | +75 | +1.7% | 41,000 |
| 2023/10/04 | 4,410 | 4,425 | 4,325 | 4,335 | -135 | -3% | 84,400 |
| 2023/10/03 | 4,505 | 4,535 | 4,460 | 4,470 | -50 | -1.1% | 63,400 |
| 2023/10/02 | 4,525 | 4,605 | 4,515 | 4,520 | +10 | +0.2% | 52,100 |
| 2023/09/29 | 4,515 | 4,570 | 4,495 | 4,510 | -5 | -0.1% | 61,600 |
| 2023/09/28 | 4,560 | 4,575 | 4,500 | 4,515 | -95 | -2.1% | 57,700 |
| 2023/09/27 | 4,555 | 4,630 | 4,530 | 4,610 | +55 | +1.2% | 178,000 |
| 2023/09/26 | 4,580 | 4,580 | 4,555 | 4,555 | -30 | -0.7% | 119,100 |
| 2023/09/25 | 4,550 | 4,590 | 4,525 | 4,585 | +60 | +1.3% | 115,700 |
| 2023/09/22 | 4,525 | 4,535 | 4,480 | 4,525 | -20 | -0.4% | 73,500 |
| 2023/09/21 | 4,545 | 4,580 | 4,525 | 4,545 | +5 | +0.1% | 64,700 |
| 2023/09/20 | 4,620 | 4,620 | 4,540 | 4,540 | -105 | -2.3% | 76,500 |
| 2023/09/19 | 4,655 | 4,670 | 4,600 | 4,645 | -5 | -0.1% | 74,000 |
| 2023/09/15 | 4,640 | 4,660 | 4,625 | 4,650 | +10 | +0.2% | 77,400 |
| 2023/09/14 | 4,620 | 4,655 | 4,620 | 4,640 | +20 | +0.4% | 47,800 |
| 2023/09/13 | 4,665 | 4,665 | 4,610 | 4,620 | -40 | -0.9% | 46,300 |
| 2023/09/12 | 4,595 | 4,670 | 4,595 | 4,660 | +70 | +1.5% | 38,300 |
351～
400
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
