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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,865 | 3,865 | 3,805 | 3,825 | -75 | -1.9% | 50,200 |
| 2022/10/07 | 3,900 | 3,935 | 3,870 | 3,900 | -50 | -1.3% | 58,400 |
| 2022/10/06 | 3,895 | 3,970 | 3,885 | 3,950 | +55 | +1.4% | 59,000 |
| 2022/10/05 | 3,895 | 3,900 | 3,875 | 3,895 | +35 | +0.9% | 28,200 |
| 2022/10/04 | 3,810 | 3,885 | 3,810 | 3,860 | +60 | +1.6% | 55,900 |
| 2022/10/03 | 3,840 | 3,840 | 3,780 | 3,800 | -65 | -1.7% | 31,700 |
| 2022/09/30 | 3,850 | 3,885 | 3,840 | 3,865 | -25 | -0.6% | 43,700 |
| 2022/09/29 | 3,850 | 3,900 | 3,840 | 3,890 | +55 | +1.4% | 67,500 |
| 2022/09/28 | 3,825 | 3,840 | 3,805 | 3,835 | -5 | -0.1% | 147,700 |
| 2022/09/27 | 3,810 | 3,850 | 3,810 | 3,840 | +20 | +0.5% | 70,800 |
| 2022/09/26 | 3,810 | 3,840 | 3,805 | 3,820 | -40 | -1% | 89,900 |
| 2022/09/22 | 3,895 | 3,900 | 3,845 | 3,860 | -55 | -1.4% | 119,700 |
| 2022/09/21 | 3,890 | 3,925 | 3,875 | 3,915 | +10 | +0.3% | 92,100 |
| 2022/09/20 | 3,895 | 3,920 | 3,890 | 3,905 | +25 | +0.6% | 46,300 |
| 2022/09/16 | 3,865 | 3,890 | 3,850 | 3,880 | +15 | +0.4% | 67,200 |
| 2022/09/15 | 3,890 | 3,895 | 3,860 | 3,865 | -40 | -1% | 57,300 |
| 2022/09/14 | 3,860 | 3,920 | 3,860 | 3,905 | -15 | -0.4% | 46,900 |
| 2022/09/13 | 3,920 | 3,920 | 3,890 | 3,920 | +15 | +0.4% | 22,800 |
| 2022/09/12 | 3,925 | 3,925 | 3,890 | 3,905 | +10 | +0.3% | 24,600 |
| 2022/09/09 | 3,875 | 3,925 | 3,875 | 3,895 | -15 | -0.4% | 40,200 |
| 2022/09/08 | 3,895 | 3,910 | 3,880 | 3,910 | +70 | +1.8% | 34,400 |
| 2022/09/07 | 3,870 | 3,870 | 3,830 | 3,840 | -30 | -0.8% | 21,200 |
| 2022/09/06 | 3,875 | 3,890 | 3,865 | 3,870 | +25 | +0.7% | 30,700 |
| 2022/09/05 | 3,880 | 3,880 | 3,830 | 3,845 | -45 | -1.2% | 23,000 |
| 2022/09/02 | 3,880 | 3,895 | 3,850 | 3,890 | +35 | +0.9% | 32,800 |
| 2022/09/01 | 3,910 | 3,920 | 3,855 | 3,855 | -85 | -2.2% | 50,700 |
| 2022/08/31 | 3,935 | 3,975 | 3,925 | 3,940 | +10 | +0.3% | 47,700 |
| 2022/08/30 | 3,915 | 3,945 | 3,915 | 3,930 | +40 | +1% | 44,500 |
| 2022/08/29 | 3,850 | 3,915 | 3,815 | 3,890 | +15 | +0.4% | 78,500 |
| 2022/08/26 | 3,900 | 3,900 | 3,855 | 3,875 | ±0 | ±0% | 82,400 |
| 2022/08/25 | 3,875 | 3,895 | 3,875 | 3,875 | +10 | +0.3% | 27,000 |
| 2022/08/24 | 3,870 | 3,885 | 3,860 | 3,865 | +15 | +0.4% | 27,800 |
| 2022/08/23 | 3,855 | 3,885 | 3,850 | 3,850 | -75 | -1.9% | 41,900 |
| 2022/08/22 | 3,905 | 3,940 | 3,900 | 3,925 | -25 | -0.6% | 43,600 |
| 2022/08/19 | 3,950 | 3,960 | 3,935 | 3,950 | ±0 | ±0% | 17,200 |
| 2022/08/18 | 3,975 | 3,980 | 3,940 | 3,950 | -40 | -1% | 17,100 |
| 2022/08/17 | 3,990 | 4,015 | 3,970 | 3,990 | +10 | +0.3% | 40,600 |
| 2022/08/16 | 3,965 | 3,980 | 3,940 | 3,980 | +40 | +1% | 30,500 |
| 2022/08/15 | 3,975 | 3,975 | 3,935 | 3,940 | -15 | -0.4% | 9,700 |
| 2022/08/12 | 3,950 | 3,980 | 3,910 | 3,955 | +45 | +1.2% | 46,200 |
| 2022/08/10 | 3,865 | 3,910 | 3,860 | 3,910 | -10 | -0.3% | 13,500 |
| 2022/08/09 | 3,905 | 3,935 | 3,885 | 3,920 | +10 | +0.3% | 20,700 |
| 2022/08/08 | 3,920 | 3,945 | 3,900 | 3,910 | -15 | -0.4% | 32,500 |
| 2022/08/05 | 3,820 | 3,925 | 3,800 | 3,925 | +95 | +2.5% | 55,400 |
| 2022/08/04 | 3,825 | 3,830 | 3,780 | 3,830 | +20 | +0.5% | 21,700 |
| 2022/08/03 | 3,810 | 3,815 | 3,785 | 3,810 | +30 | +0.8% | 18,400 |
| 2022/08/02 | 3,855 | 3,870 | 3,775 | 3,780 | -120 | -3.1% | 68,100 |
| 2022/08/01 | 3,895 | 3,900 | 3,870 | 3,900 | +30 | +0.8% | 22,800 |
| 2022/07/29 | 3,890 | 3,900 | 3,870 | 3,870 | -15 | -0.4% | 12,700 |
| 2022/07/28 | 3,905 | 3,905 | 3,855 | 3,885 | -15 | -0.4% | 38,100 |
701～
750
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
