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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,635 | 3,655 | 3,585 | 3,620 | -15 | -0.4% | 127,200 |
| 2025/07/02 | 3,610 | 3,655 | 3,610 | 3,635 | +25 | +0.7% | 115,600 |
| 2025/07/01 | 3,575 | 3,615 | 3,565 | 3,610 | +40 | +1.1% | 107,300 |
| 2025/06/30 | 3,600 | 3,605 | 3,565 | 3,570 | +5 | +0.1% | 152,000 |
| 2025/06/27 | 3,545 | 3,580 | 3,520 | 3,565 | +25 | +0.7% | 206,000 |
| 2025/06/26 | 3,490 | 3,545 | 3,475 | 3,540 | +25 | +0.7% | 158,500 |
| 2025/06/25 | 3,480 | 3,515 | 3,450 | 3,515 | +25 | +0.7% | 136,200 |
| 2025/06/24 | 3,515 | 3,530 | 3,465 | 3,490 | -10 | -0.3% | 159,200 |
| 2025/06/23 | 3,465 | 3,500 | 3,445 | 3,500 | +35 | +1% | 148,800 |
| 2025/06/20 | 3,490 | 3,505 | 3,465 | 3,465 | -25 | -0.7% | 141,200 |
| 2025/06/19 | 3,500 | 3,550 | 3,490 | 3,490 | +25 | +0.7% | 135,100 |
| 2025/06/18 | 3,515 | 3,530 | 3,460 | 3,465 | -70 | -2% | 183,200 |
| 2025/06/17 | 3,520 | 3,545 | 3,485 | 3,535 | +20 | +0.6% | 135,400 |
| 2025/06/16 | 3,530 | 3,530 | 3,475 | 3,515 | -20 | -0.6% | 249,300 |
| 2025/06/13 | 3,560 | 3,565 | 3,500 | 3,535 | -40 | -1.1% | 222,100 |
| 2025/06/12 | 3,585 | 3,605 | 3,550 | 3,575 | -40 | -1.1% | 190,100 |
| 2025/06/11 | 3,640 | 3,650 | 3,585 | 3,615 | -10 | -0.3% | 155,900 |
| 2025/06/10 | 3,610 | 3,670 | 3,605 | 3,625 | +15 | +0.4% | 226,500 |
| 2025/06/09 | 3,595 | 3,655 | 3,590 | 3,610 | +20 | +0.6% | 123,100 |
| 2025/06/06 | 3,590 | 3,610 | 3,550 | 3,590 | +30 | +0.8% | 156,200 |
| 2025/06/05 | 3,570 | 3,575 | 3,520 | 3,560 | -40 | -1.1% | 230,500 |
| 2025/06/04 | 3,585 | 3,605 | 3,550 | 3,600 | +45 | +1.3% | 265,100 |
| 2025/06/03 | 3,475 | 3,570 | 3,460 | 3,555 | +105 | +3% | 251,700 |
| 2025/06/02 | 3,400 | 3,455 | 3,390 | 3,450 | +70 | +2.1% | 254,800 |
| 2025/05/30 | 3,330 | 3,420 | 3,325 | 3,380 | +65 | +2% | 351,300 |
| 2025/05/29 | 3,270 | 3,340 | 3,265 | 3,315 | +45 | +1.4% | 186,000 |
| 2025/05/28 | 3,285 | 3,315 | 3,255 | 3,270 | -5 | -0.2% | 215,500 |
| 2025/05/27 | 3,250 | 3,285 | 3,240 | 3,275 | +45 | +1.4% | 160,800 |
| 2025/05/26 | 3,150 | 3,255 | 3,150 | 3,230 | +95 | +3% | 210,100 |
| 2025/05/23 | 3,090 | 3,150 | 3,080 | 3,135 | +40 | +1.3% | 139,900 |
| 2025/05/22 | 3,055 | 3,120 | 3,045 | 3,095 | +55 | +1.8% | 143,700 |
| 2025/05/21 | 3,045 | 3,075 | 3,030 | 3,040 | -20 | -0.7% | 111,700 |
| 2025/05/20 | 3,120 | 3,130 | 3,050 | 3,060 | +10 | +0.3% | 200,700 |
| 2025/05/19 | 3,050 | 3,100 | 3,015 | 3,050 | +53 | +1.8% | 247,900 |
| 2025/05/16 | 3,050 | 3,090 | 2,981 | 2,997 | -13 | -0.4% | 254,900 |
| 2025/05/15 | 3,055 | 3,100 | 2,971 | 3,010 | -115 | -3.7% | 528,800 |
| 2025/05/14 | 2,630 | 3,125 | 2,576 | 3,125 | +501 | +19.1% | 170,700 |
| 2025/05/13 | 2,641 | 2,649 | 2,615 | 2,624 | -7 | -0.3% | 88,800 |
| 2025/05/12 | 2,649 | 2,655 | 2,625 | 2,631 | -6 | -0.2% | 114,800 |
| 2025/05/09 | 2,627 | 2,652 | 2,615 | 2,637 | +21 | +0.8% | 79,900 |
| 2025/05/08 | 2,612 | 2,629 | 2,586 | 2,616 | +21 | +0.8% | 90,800 |
| 2025/05/07 | 2,567 | 2,613 | 2,562 | 2,595 | +28 | +1.1% | 91,000 |
| 2025/05/02 | 2,567 | 2,580 | 2,540 | 2,567 | -2 | -0.1% | 47,700 |
| 2025/05/01 | 2,561 | 2,586 | 2,558 | 2,569 | +3 | +0.1% | 52,600 |
| 2025/04/30 | 2,575 | 2,575 | 2,551 | 2,566 | -6 | -0.2% | 55,100 |
| 2025/04/28 | 2,559 | 2,577 | 2,556 | 2,572 | +16 | +0.6% | 63,200 |
| 2025/04/25 | 2,546 | 2,569 | 2,545 | 2,556 | +11 | +0.4% | 41,900 |
| 2025/04/24 | 2,568 | 2,572 | 2,544 | 2,545 | -7 | -0.3% | 38,500 |
| 2025/04/23 | 2,540 | 2,557 | 2,534 | 2,552 | +19 | +0.8% | 51,400 |
| 2025/04/22 | 2,518 | 2,533 | 2,505 | 2,533 | +26 | +1% | 51,300 |
1～
50
件表示中 / 3734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 | 363,500円 | +2.1% | +1.5% | 5.94% | 42.15倍 | 0.99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 | 237,200円 | +0.2% | -3.0% | 3.20% | 10.38倍 | 0.97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 | 736,000円 | -4.4% | -19.4% | 3.83% | 12.96倍 | 1.03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 |
| ニッケ | 147,900円 | +10.9% | +2.5% | 2.84% | 12.00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 |
| オンワードＨＤ | 57,900円 | +10.4% | +9.1% | 5.18% | 7.88倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
