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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/03/20 | 4,535 | 4,535 | 4,495 | 4,500 | -50 | -1.1% | 35,300 |
| 2023/03/17 | 4,540 | 4,575 | 4,525 | 4,550 | +35 | +0.8% | 43,700 |
| 2023/03/16 | 4,490 | 4,525 | 4,475 | 4,515 | -60 | -1.3% | 36,500 |
| 2023/03/15 | 4,530 | 4,580 | 4,530 | 4,575 | +45 | +1% | 36,500 |
| 2023/03/14 | 4,535 | 4,540 | 4,490 | 4,530 | -75 | -1.6% | 48,700 |
| 2023/03/13 | 4,615 | 4,620 | 4,550 | 4,605 | -80 | -1.7% | 43,500 |
| 2023/03/10 | 4,690 | 4,720 | 4,670 | 4,685 | -30 | -0.6% | 51,000 |
| 2023/03/09 | 4,760 | 4,770 | 4,705 | 4,715 | +45 | +1% | 68,100 |
551～
600
件表示中 / 3765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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43倍 | 1.24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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 |
| ホギメディ | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93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 |
市場注目の銘柄
チャート関連のコラム
