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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 4,240 | 4,260 | 4,220 | 4,220 | -15 | -0.4% | 28,800 |
| 2022/12/29 | 4,200 | 4,245 | 4,150 | 4,235 | +30 | +0.7% | 48,600 |
| 2022/12/28 | 4,260 | 4,280 | 4,190 | 4,205 | -50 | -1.2% | 54,700 |
| 2022/12/27 | 4,190 | 4,265 | 4,190 | 4,255 | +80 | +1.9% | 56,300 |
| 2022/12/26 | 4,210 | 4,220 | 4,170 | 4,175 | -25 | -0.6% | 32,300 |
| 2022/12/23 | 4,120 | 4,200 | 4,115 | 4,200 | +65 | +1.6% | 93,200 |
| 2022/12/22 | 3,995 | 4,135 | 3,985 | 4,135 | +160 | +4% | 103,000 |
| 2022/12/21 | 3,970 | 4,000 | 3,955 | 3,975 | -10 | -0.3% | 98,700 |
| 2022/12/20 | 4,030 | 4,045 | 3,965 | 3,985 | -10 | -0.3% | 98,000 |
| 2022/12/19 | 3,970 | 4,040 | 3,970 | 3,995 | +5 | +0.1% | 108,400 |
| 2022/12/16 | 3,995 | 4,020 | 3,990 | 3,990 | -20 | -0.5% | 42,400 |
| 2022/12/15 | 4,025 | 4,035 | 4,010 | 4,010 | -5 | -0.1% | 22,100 |
| 2022/12/14 | 4,000 | 4,030 | 4,000 | 4,015 | -5 | -0.1% | 36,700 |
| 2022/12/13 | 3,995 | 4,035 | 3,990 | 4,020 | +15 | +0.4% | 30,900 |
| 2022/12/12 | 4,000 | 4,010 | 3,995 | 4,005 | +5 | +0.1% | 17,800 |
| 2022/12/09 | 4,000 | 4,040 | 4,000 | 4,000 | -15 | -0.4% | 37,600 |
| 2022/12/08 | 4,010 | 4,025 | 3,965 | 4,015 | -15 | -0.4% | 35,800 |
| 2022/12/07 | 3,960 | 4,030 | 3,960 | 4,030 | +70 | +1.8% | 40,300 |
| 2022/12/06 | 3,920 | 3,980 | 3,915 | 3,960 | +35 | +0.9% | 25,700 |
| 2022/12/05 | 3,925 | 3,940 | 3,895 | 3,925 | +20 | +0.5% | 37,100 |
| 2022/12/02 | 3,915 | 3,920 | 3,860 | 3,905 | -30 | -0.8% | 63,800 |
| 2022/12/01 | 3,990 | 3,990 | 3,930 | 3,935 | -45 | -1.1% | 39,200 |
| 2022/11/30 | 3,995 | 4,040 | 3,965 | 3,980 | -15 | -0.4% | 65,600 |
| 2022/11/29 | 3,925 | 4,000 | 3,905 | 3,995 | +85 | +2.2% | 96,500 |
| 2022/11/28 | 3,915 | 3,935 | 3,900 | 3,910 | +5 | +0.1% | 42,100 |
| 2022/11/25 | 3,900 | 3,920 | 3,885 | 3,905 | +15 | +0.4% | 36,400 |
| 2022/11/24 | 3,855 | 3,905 | 3,855 | 3,890 | +55 | +1.4% | 71,900 |
| 2022/11/22 | 3,835 | 3,860 | 3,835 | 3,835 | ±0 | ±0% | 82,300 |
| 2022/11/21 | 3,820 | 3,835 | 3,795 | 3,835 | +20 | +0.5% | 78,400 |
| 2022/11/18 | 3,785 | 3,820 | 3,775 | 3,815 | +40 | +1.1% | 44,500 |
| 2022/11/17 | 3,745 | 3,800 | 3,745 | 3,775 | -5 | -0.1% | 39,200 |
| 2022/11/16 | 3,765 | 3,785 | 3,750 | 3,780 | -10 | -0.3% | 58,500 |
| 2022/11/15 | 3,750 | 3,810 | 3,730 | 3,790 | +20 | +0.5% | 23,900 |
| 2022/11/14 | 3,820 | 3,825 | 3,770 | 3,770 | -50 | -1.3% | 36,900 |
| 2022/11/11 | 3,850 | 3,850 | 3,785 | 3,820 | +10 | +0.3% | 40,300 |
| 2022/11/10 | 3,765 | 3,820 | 3,765 | 3,810 | +15 | +0.4% | 38,500 |
| 2022/11/09 | 3,795 | 3,825 | 3,780 | 3,795 | ±0 | ±0% | 21,600 |
| 2022/11/08 | 3,780 | 3,825 | 3,750 | 3,795 | +25 | +0.7% | 47,800 |
| 2022/11/07 | 3,735 | 3,775 | 3,695 | 3,770 | +20 | +0.5% | 59,600 |
| 2022/11/04 | 3,800 | 3,865 | 3,745 | 3,750 | -40 | -1.1% | 78,600 |
| 2022/11/02 | 3,770 | 3,805 | 3,760 | 3,790 | ±0 | ±0% | 55,100 |
| 2022/11/01 | 3,825 | 3,840 | 3,790 | 3,790 | -30 | -0.8% | 17,300 |
| 2022/10/31 | 3,775 | 3,825 | 3,775 | 3,820 | +85 | +2.3% | 39,900 |
| 2022/10/28 | 3,750 | 3,800 | 3,735 | 3,735 | -30 | -0.8% | 240,600 |
| 2022/10/27 | 3,825 | 3,825 | 3,765 | 3,765 | -40 | -1.1% | 36,400 |
| 2022/10/26 | 3,805 | 3,820 | 3,790 | 3,805 | +25 | +0.7% | 28,600 |
| 2022/10/25 | 3,810 | 3,810 | 3,780 | 3,780 | ±0 | ±0% | 31,200 |
| 2022/10/24 | 3,810 | 3,815 | 3,780 | 3,780 | -30 | -0.8% | 22,400 |
| 2022/10/21 | 3,800 | 3,825 | 3,790 | 3,810 | -10 | -0.3% | 28,800 |
| 2022/10/20 | 3,835 | 3,855 | 3,800 | 3,820 | -30 | -0.8% | 37,500 |
451～
500
件表示中 / 3571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 | 528,000円 | +5.4% | +32.9% | 2.97% | 11.75倍 | 0.75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 | 453,500円 | +4.5% | +13.1% | 1.76% | 29.54倍 | 1.29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 | 126,700円 | -2.2% | -0.3% | 2.84% | 11.35倍 | 0.74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 |
| クラボウ | 462,500円 | +1.8% | +6.0% | 2.59% | 10.82倍 | 0.69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 |
| 東洋紡 | 96,200円 | +5.0% | +65.2% | 4.16% | 32.63倍 | 0.43倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
市場注目の銘柄
チャート関連のコラム
