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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 4,300 | 4,415 | 4,300 | 4,415 | +115 | +2.7% | 65,700 |
| 2023/06/01 | 4,355 | 4,365 | 4,300 | 4,300 | -55 | -1.3% | 38,400 |
| 2023/05/31 | 4,410 | 4,410 | 4,355 | 4,355 | -75 | -1.7% | 44,400 |
| 2023/05/30 | 4,505 | 4,505 | 4,415 | 4,430 | -75 | -1.7% | 39,500 |
| 2023/05/29 | 4,500 | 4,530 | 4,495 | 4,505 | +35 | +0.8% | 32,300 |
| 2023/05/26 | 4,465 | 4,510 | 4,460 | 4,470 | +5 | +0.1% | 33,500 |
| 2023/05/25 | 4,470 | 4,510 | 4,460 | 4,465 | -35 | -0.8% | 32,700 |
| 2023/05/24 | 4,520 | 4,540 | 4,495 | 4,500 | -20 | -0.4% | 37,300 |
| 2023/05/23 | 4,600 | 4,605 | 4,505 | 4,520 | -95 | -2.1% | 54,600 |
| 2023/05/22 | 4,580 | 4,615 | 4,580 | 4,615 | +30 | +0.7% | 23,500 |
| 2023/05/19 | 4,630 | 4,655 | 4,585 | 4,585 | -40 | -0.9% | 39,900 |
| 2023/05/18 | 4,700 | 4,700 | 4,625 | 4,625 | -45 | -1% | 42,100 |
| 2023/05/17 | 4,665 | 4,700 | 4,660 | 4,670 | -45 | -1% | 41,600 |
| 2023/05/16 | 4,600 | 4,715 | 4,600 | 4,715 | +120 | +2.6% | 60,100 |
| 2023/05/15 | 4,650 | 4,685 | 4,575 | 4,595 | -100 | -2.1% | 60,300 |
| 2023/05/12 | 4,675 | 4,750 | 4,610 | 4,695 | +25 | +0.5% | 86,400 |
| 2023/05/11 | 4,640 | 4,670 | 4,630 | 4,670 | +30 | +0.6% | 24,200 |
| 2023/05/10 | 4,645 | 4,650 | 4,615 | 4,640 | -10 | -0.2% | 43,500 |
| 2023/05/09 | 4,670 | 4,680 | 4,625 | 4,650 | -35 | -0.7% | 44,600 |
| 2023/05/08 | 4,650 | 4,715 | 4,650 | 4,685 | +35 | +0.8% | 41,500 |
| 2023/05/02 | 4,645 | 4,655 | 4,590 | 4,650 | +5 | +0.1% | 58,800 |
| 2023/05/01 | 4,695 | 4,705 | 4,635 | 4,645 | -50 | -1.1% | 43,000 |
| 2023/04/28 | 4,720 | 4,720 | 4,675 | 4,695 | +30 | +0.6% | 59,200 |
| 2023/04/27 | 4,610 | 4,670 | 4,610 | 4,665 | +35 | +0.8% | 87,600 |
| 2023/04/26 | 4,670 | 4,670 | 4,605 | 4,630 | -60 | -1.3% | 36,500 |
| 2023/04/25 | 4,715 | 4,755 | 4,675 | 4,690 | +5 | +0.1% | 35,100 |
| 2023/04/24 | 4,630 | 4,695 | 4,615 | 4,685 | +85 | +1.8% | 41,300 |
| 2023/04/21 | 4,595 | 4,620 | 4,595 | 4,600 | +5 | +0.1% | 32,600 |
| 2023/04/20 | 4,535 | 4,600 | 4,535 | 4,595 | +55 | +1.2% | 32,700 |
| 2023/04/19 | 4,580 | 4,580 | 4,525 | 4,540 | -40 | -0.9% | 31,600 |
| 2023/04/18 | 4,575 | 4,595 | 4,560 | 4,580 | +10 | +0.2% | 33,400 |
| 2023/04/17 | 4,570 | 4,570 | 4,545 | 4,570 | +35 | +0.8% | 22,100 |
| 2023/04/14 | 4,570 | 4,570 | 4,520 | 4,535 | -25 | -0.5% | 34,400 |
| 2023/04/13 | 4,550 | 4,565 | 4,525 | 4,560 | +10 | +0.2% | 24,800 |
| 2023/04/12 | 4,515 | 4,555 | 4,515 | 4,550 | +50 | +1.1% | 33,600 |
| 2023/04/11 | 4,505 | 4,530 | 4,480 | 4,500 | +20 | +0.4% | 27,900 |
| 2023/04/10 | 4,500 | 4,530 | 4,470 | 4,480 | -10 | -0.2% | 30,000 |
| 2023/04/07 | 4,500 | 4,520 | 4,480 | 4,490 | -5 | -0.1% | 23,300 |
| 2023/04/06 | 4,505 | 4,520 | 4,485 | 4,495 | -60 | -1.3% | 35,700 |
| 2023/04/05 | 4,600 | 4,605 | 4,535 | 4,555 | -65 | -1.4% | 36,200 |
| 2023/04/04 | 4,570 | 4,620 | 4,550 | 4,620 | +75 | +1.7% | 74,300 |
| 2023/04/03 | 4,510 | 4,555 | 4,490 | 4,545 | +60 | +1.3% | 46,700 |
| 2023/03/31 | 4,490 | 4,515 | 4,450 | 4,485 | +5 | +0.1% | 44,200 |
| 2023/03/30 | 4,470 | 4,480 | 4,430 | 4,480 | -115 | -2.5% | 44,100 |
| 2023/03/29 | 4,530 | 4,605 | 4,515 | 4,595 | +85 | +1.9% | 66,000 |
| 2023/03/28 | 4,550 | 4,575 | 4,510 | 4,510 | -20 | -0.4% | 42,600 |
| 2023/03/27 | 4,565 | 4,565 | 4,530 | 4,530 | -5 | -0.1% | 30,900 |
| 2023/03/24 | 4,555 | 4,560 | 4,515 | 4,535 | -20 | -0.4% | 38,700 |
| 2023/03/23 | 4,570 | 4,570 | 4,515 | 4,555 | -35 | -0.8% | 31,200 |
| 2023/03/22 | 4,570 | 4,605 | 4,570 | 4,590 | +90 | +2% | 46,700 |
451～
500
件表示中 / 3673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 | 246,700円 | +5.4% | +32.9% | 3.18% | 10.68倍 | 0.66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 |
| ワールド | 259,500円 | +32.9% | +18.0% | 4.08% | 7.89倍 | 1.09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 |
| オンワードＨＤ | 54,400円 | +10.4% | +9.1% | 5.51% | 7.38倍 | 0.88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 |
| ＴＳＩ ＨＤ | 105,300円 | +1.0% | -33.5% | 6.17% | 4.90倍 | 0.77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 |
| 東洋紡 | 89,500円 | +5.0% | +65.2% | 4.47% | 30.35倍 | 0.41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
