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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 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 |
1～
50
件表示中 / 3453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 | 537,000円 | +2.9% | +24.6% | 2.79% | 18.66倍 | 0.76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 | 390,000円 | +4.5% | +13.1% | 2.05% | 28.60倍 | 1.10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 | 60,600円 | +5.5% | +18.5% | 3.96% | 10.28倍 | 1.03倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| クラボウ | 403,000円 | +0.3% | -15.2% | 1.99% | 12.56倍 | 0.65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 |
| ワールド | 210,700円 | +13.7% | - | 3.56% | 8.44倍 | 0.87倍 |
|
総合アパレル大手。ＳＣから百貨店まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
