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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 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 |
351～
400
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
