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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,585 | 4,620 | 4,560 | 4,590 | +20 | +0.4% | 48,500 |
| 2023/09/08 | 4,560 | 4,590 | 4,550 | 4,570 | -20 | -0.4% | 56,600 |
| 2023/09/07 | 4,555 | 4,600 | 4,550 | 4,590 | +35 | +0.8% | 55,200 |
| 2023/09/06 | 4,570 | 4,595 | 4,550 | 4,555 | -35 | -0.8% | 55,700 |
| 2023/09/05 | 4,585 | 4,600 | 4,555 | 4,590 | +15 | +0.3% | 91,300 |
| 2023/09/04 | 4,555 | 4,595 | 4,555 | 4,575 | +5 | +0.1% | 77,900 |
| 2023/09/01 | 4,590 | 4,590 | 4,550 | 4,570 | -15 | -0.3% | 42,800 |
| 2023/08/31 | 4,545 | 4,600 | 4,535 | 4,585 | +50 | +1.1% | 76,500 |
| 2023/08/30 | 4,505 | 4,540 | 4,505 | 4,535 | -5 | -0.1% | 32,000 |
| 2023/08/29 | 4,540 | 4,570 | 4,530 | 4,540 | +20 | +0.4% | 25,000 |
| 2023/08/28 | 4,505 | 4,525 | 4,490 | 4,520 | +60 | +1.3% | 30,700 |
| 2023/08/25 | 4,485 | 4,495 | 4,450 | 4,460 | -55 | -1.2% | 29,900 |
| 2023/08/24 | 4,495 | 4,520 | 4,480 | 4,515 | +20 | +0.4% | 20,000 |
| 2023/08/23 | 4,465 | 4,500 | 4,455 | 4,495 | +25 | +0.6% | 17,200 |
| 2023/08/22 | 4,490 | 4,490 | 4,450 | 4,470 | -5 | -0.1% | 24,300 |
| 2023/08/21 | 4,450 | 4,505 | 4,450 | 4,475 | +55 | +1.2% | 25,300 |
| 2023/08/18 | 4,440 | 4,465 | 4,410 | 4,420 | -60 | -1.3% | 28,100 |
| 2023/08/17 | 4,460 | 4,485 | 4,410 | 4,480 | +5 | +0.1% | 44,100 |
| 2023/08/16 | 4,495 | 4,495 | 4,460 | 4,475 | -40 | -0.9% | 26,700 |
| 2023/08/15 | 4,595 | 4,615 | 4,505 | 4,515 | -80 | -1.7% | 37,600 |
| 2023/08/14 | 4,600 | 4,635 | 4,580 | 4,595 | -10 | -0.2% | 31,400 |
| 2023/08/10 | 4,575 | 4,615 | 4,565 | 4,605 | +50 | +1.1% | 43,200 |
| 2023/08/09 | 4,565 | 4,580 | 4,535 | 4,555 | ±0 | ±0% | 39,200 |
| 2023/08/08 | 4,480 | 4,560 | 4,480 | 4,555 | +35 | +0.8% | 61,700 |
| 2023/08/07 | 4,400 | 4,520 | 4,395 | 4,520 | +115 | +2.6% | 82,500 |
| 2023/08/04 | 4,390 | 4,415 | 4,375 | 4,405 | ±0 | ±0% | 32,700 |
| 2023/08/03 | 4,415 | 4,415 | 4,385 | 4,405 | -35 | -0.8% | 33,900 |
| 2023/08/02 | 4,460 | 4,470 | 4,430 | 4,440 | -50 | -1.1% | 31,800 |
| 2023/08/01 | 4,485 | 4,500 | 4,465 | 4,490 | +20 | +0.4% | 27,400 |
| 2023/07/31 | 4,450 | 4,495 | 4,430 | 4,470 | +60 | +1.4% | 46,600 |
| 2023/07/28 | 4,390 | 4,425 | 4,370 | 4,410 | -20 | -0.5% | 51,200 |
| 2023/07/27 | 4,430 | 4,430 | 4,390 | 4,430 | +10 | +0.2% | 40,600 |
| 2023/07/26 | 4,410 | 4,425 | 4,380 | 4,420 | ±0 | ±0% | 23,800 |
| 2023/07/25 | 4,400 | 4,435 | 4,400 | 4,420 | +25 | +0.6% | 24,000 |
| 2023/07/24 | 4,390 | 4,415 | 4,385 | 4,395 | +5 | +0.1% | 17,900 |
| 2023/07/21 | 4,380 | 4,405 | 4,355 | 4,390 | +10 | +0.2% | 30,300 |
| 2023/07/20 | 4,395 | 4,400 | 4,355 | 4,380 | -10 | -0.2% | 20,700 |
| 2023/07/19 | 4,355 | 4,390 | 4,330 | 4,390 | +70 | +1.6% | 40,300 |
| 2023/07/18 | 4,300 | 4,325 | 4,285 | 4,320 | +30 | +0.7% | 37,400 |
| 2023/07/14 | 4,325 | 4,345 | 4,290 | 4,290 | -50 | -1.2% | 63,600 |
| 2023/07/13 | 4,410 | 4,410 | 4,330 | 4,340 | -25 | -0.6% | 34,300 |
| 2023/07/12 | 4,345 | 4,385 | 4,340 | 4,365 | +25 | +0.6% | 29,800 |
| 2023/07/11 | 4,355 | 4,370 | 4,330 | 4,340 | -15 | -0.3% | 32,900 |
| 2023/07/10 | 4,370 | 4,385 | 4,345 | 4,355 | -15 | -0.3% | 50,200 |
| 2023/07/07 | 4,410 | 4,415 | 4,370 | 4,370 | -80 | -1.8% | 52,800 |
| 2023/07/06 | 4,450 | 4,455 | 4,415 | 4,450 | +25 | +0.6% | 45,200 |
| 2023/07/05 | 4,450 | 4,455 | 4,420 | 4,425 | -60 | -1.3% | 29,700 |
| 2023/07/04 | 4,500 | 4,525 | 4,460 | 4,485 | ±0 | ±0% | 42,700 |
| 2023/07/03 | 4,485 | 4,500 | 4,460 | 4,485 | +50 | +1.1% | 37,800 |
| 2023/06/30 | 4,460 | 4,470 | 4,415 | 4,435 | -25 | -0.6% | 37,000 |
401～
450
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
