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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 3,695 | 3,745 | 3,660 | 3,705 | +80 | +2.2% | 69,000 |
| 2022/03/08 | 3,680 | 3,700 | 3,615 | 3,625 | -90 | -2.4% | 52,500 |
| 2022/03/07 | 3,790 | 3,790 | 3,690 | 3,715 | -115 | -3% | 70,400 |
| 2022/03/04 | 3,880 | 3,885 | 3,815 | 3,830 | -50 | -1.3% | 44,200 |
| 2022/03/03 | 3,870 | 3,940 | 3,855 | 3,880 | +60 | +1.6% | 46,700 |
| 2022/03/02 | 3,860 | 3,900 | 3,820 | 3,820 | -85 | -2.2% | 43,500 |
| 2022/03/01 | 3,950 | 3,950 | 3,890 | 3,905 | -30 | -0.8% | 40,800 |
| 2022/02/28 | 3,895 | 3,945 | 3,865 | 3,935 | +55 | +1.4% | 48,300 |
| 2022/02/25 | 3,860 | 3,900 | 3,840 | 3,880 | +85 | +2.2% | 122,700 |
| 2022/02/24 | 3,790 | 3,815 | 3,765 | 3,795 | -25 | -0.7% | 42,000 |
| 2022/02/22 | 3,820 | 3,845 | 3,795 | 3,820 | -20 | -0.5% | 33,100 |
| 2022/02/21 | 3,850 | 3,855 | 3,830 | 3,840 | -40 | -1% | 22,600 |
| 2022/02/18 | 3,845 | 3,890 | 3,840 | 3,880 | +10 | +0.3% | 26,900 |
| 2022/02/17 | 3,880 | 3,885 | 3,850 | 3,870 | -15 | -0.4% | 22,600 |
| 2022/02/16 | 3,905 | 3,925 | 3,870 | 3,885 | ±0 | ±0% | 29,000 |
| 2022/02/15 | 3,840 | 3,895 | 3,840 | 3,885 | +50 | +1.3% | 41,000 |
| 2022/02/14 | 3,790 | 3,845 | 3,770 | 3,835 | +10 | +0.3% | 41,300 |
| 2022/02/10 | 3,825 | 3,855 | 3,800 | 3,825 | +40 | +1.1% | 39,200 |
| 2022/02/09 | 3,840 | 3,850 | 3,785 | 3,785 | -5 | -0.1% | 50,000 |
| 2022/02/08 | 3,800 | 3,805 | 3,745 | 3,790 | -65 | -1.7% | 106,600 |
| 2022/02/07 | 3,920 | 3,925 | 3,850 | 3,855 | -130 | -3.3% | 93,900 |
| 2022/02/04 | 3,970 | 4,000 | 3,945 | 3,985 | +10 | +0.3% | 34,000 |
| 2022/02/03 | 3,945 | 3,990 | 3,935 | 3,975 | ±0 | ±0% | 44,000 |
| 2022/02/02 | 3,935 | 3,985 | 3,935 | 3,975 | +40 | +1% | 31,300 |
| 2022/02/01 | 4,020 | 4,020 | 3,920 | 3,935 | -40 | -1% | 41,100 |
| 2022/01/31 | 3,965 | 3,985 | 3,950 | 3,975 | +25 | +0.6% | 29,000 |
| 2022/01/28 | 3,925 | 3,975 | 3,915 | 3,950 | +95 | +2.5% | 46,300 |
| 2022/01/27 | 3,940 | 3,950 | 3,850 | 3,855 | -55 | -1.4% | 55,500 |
| 2022/01/26 | 3,975 | 3,980 | 3,910 | 3,910 | -60 | -1.5% | 45,500 |
| 2022/01/25 | 4,030 | 4,030 | 3,940 | 3,970 | -55 | -1.4% | 31,800 |
| 2022/01/24 | 3,960 | 4,025 | 3,935 | 4,025 | +55 | +1.4% | 27,100 |
| 2022/01/21 | 3,935 | 3,970 | 3,905 | 3,970 | +15 | +0.4% | 22,800 |
| 2022/01/20 | 3,950 | 4,000 | 3,940 | 3,955 | +35 | +0.9% | 35,800 |
| 2022/01/19 | 4,005 | 4,020 | 3,920 | 3,920 | -95 | -2.4% | 59,600 |
| 2022/01/18 | 4,040 | 4,045 | 4,005 | 4,015 | -25 | -0.6% | 14,600 |
| 2022/01/17 | 4,070 | 4,080 | 4,025 | 4,040 | -25 | -0.6% | 13,700 |
| 2022/01/14 | 4,060 | 4,070 | 4,015 | 4,065 | +15 | +0.4% | 27,800 |
| 2022/01/13 | 4,090 | 4,090 | 4,050 | 4,050 | -40 | -1% | 13,900 |
| 2022/01/12 | 4,025 | 4,110 | 4,025 | 4,090 | +65 | +1.6% | 25,400 |
| 2022/01/11 | 4,045 | 4,060 | 3,995 | 4,025 | -45 | -1.1% | 27,200 |
| 2022/01/07 | 4,065 | 4,095 | 4,045 | 4,070 | +20 | +0.5% | 20,100 |
| 2022/01/06 | 4,095 | 4,125 | 4,050 | 4,050 | -75 | -1.8% | 19,500 |
| 2022/01/05 | 4,115 | 4,140 | 4,090 | 4,125 | +35 | +0.9% | 26,500 |
| 2022/01/04 | 4,065 | 4,095 | 4,040 | 4,090 | +50 | +1.2% | 23,200 |
| 2021/12/30 | 4,075 | 4,080 | 4,030 | 4,040 | -90 | -2.2% | 28,800 |
| 2021/12/29 | 4,105 | 4,130 | 4,100 | 4,130 | +30 | +0.7% | 16,600 |
| 2021/12/28 | 4,070 | 4,100 | 4,055 | 4,100 | +70 | +1.7% | 45,200 |
| 2021/12/27 | 4,020 | 4,040 | 3,995 | 4,030 | -15 | -0.4% | 28,100 |
| 2021/12/24 | 3,995 | 4,045 | 3,985 | 4,045 | +50 | +1.3% | 38,600 |
| 2021/12/23 | 4,000 | 4,020 | 3,985 | 3,995 | -5 | -0.1% | 24,800 |
651～
700
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 | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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 | 451,500円 | +4.5% | +13.1% | 1.77% | 29.41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 | 126,200円 | -2.2% | -0.3% | 2.85% | 11.30倍 | 0.73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 | 458,000円 | +1.8% | +6.0% | 2.62% | 10.71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 | 96,400円 | +5.0% | +65.2% | 4.15% | 32.69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
