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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 3,700 | 3,705 | 3,650 | 3,665 | ±0 | ±0% | 25,100 |
| 2022/05/26 | 3,640 | 3,680 | 3,640 | 3,665 | +30 | +0.8% | 17,800 |
| 2022/05/25 | 3,680 | 3,680 | 3,635 | 3,635 | -40 | -1.1% | 22,200 |
| 2022/05/24 | 3,690 | 3,715 | 3,675 | 3,675 | -45 | -1.2% | 33,000 |
| 2022/05/23 | 3,720 | 3,725 | 3,700 | 3,720 | +35 | +0.9% | 20,700 |
| 2022/05/20 | 3,655 | 3,700 | 3,640 | 3,685 | +40 | +1.1% | 24,600 |
| 2022/05/19 | 3,625 | 3,650 | 3,600 | 3,645 | -25 | -0.7% | 35,100 |
| 2022/05/18 | 3,670 | 3,700 | 3,655 | 3,670 | ±0 | ±0% | 29,900 |
| 2022/05/17 | 3,680 | 3,710 | 3,670 | 3,670 | -15 | -0.4% | 19,300 |
| 2022/05/16 | 3,790 | 3,790 | 3,665 | 3,685 | -80 | -2.1% | 34,100 |
| 2022/05/13 | 3,705 | 3,785 | 3,705 | 3,765 | +50 | +1.3% | 35,900 |
| 2022/05/12 | 3,770 | 3,770 | 3,690 | 3,715 | -55 | -1.5% | 29,200 |
| 2022/05/11 | 3,780 | 3,780 | 3,745 | 3,770 | -15 | -0.4% | 20,700 |
| 2022/05/10 | 3,770 | 3,785 | 3,725 | 3,785 | -15 | -0.4% | 40,600 |
| 2022/05/09 | 3,755 | 3,800 | 3,755 | 3,800 | +45 | +1.2% | 51,200 |
| 2022/05/06 | 3,755 | 3,780 | 3,735 | 3,755 | -20 | -0.5% | 33,500 |
| 2022/05/02 | 3,760 | 3,790 | 3,750 | 3,775 | +15 | +0.4% | 25,900 |
| 2022/04/28 | 3,705 | 3,775 | 3,645 | 3,760 | +150 | +4.2% | 78,700 |
| 2022/04/27 | 3,690 | 3,695 | 3,610 | 3,610 | -105 | -2.8% | 87,400 |
| 2022/04/26 | 3,730 | 3,730 | 3,705 | 3,715 | +20 | +0.5% | 16,700 |
| 2022/04/25 | 3,675 | 3,710 | 3,675 | 3,695 | -35 | -0.9% | 20,600 |
| 2022/04/22 | 3,720 | 3,745 | 3,705 | 3,730 | -25 | -0.7% | 13,300 |
| 2022/04/21 | 3,740 | 3,770 | 3,740 | 3,755 | +10 | +0.3% | 17,000 |
| 2022/04/20 | 3,705 | 3,745 | 3,690 | 3,745 | +65 | +1.8% | 26,500 |
| 2022/04/19 | 3,685 | 3,695 | 3,670 | 3,680 | +15 | +0.4% | 21,000 |
| 2022/04/18 | 3,670 | 3,680 | 3,630 | 3,665 | -5 | -0.1% | 17,900 |
| 2022/04/15 | 3,680 | 3,680 | 3,650 | 3,670 | -20 | -0.5% | 16,500 |
| 2022/04/14 | 3,690 | 3,705 | 3,665 | 3,690 | +15 | +0.4% | 25,200 |
| 2022/04/13 | 3,635 | 3,690 | 3,635 | 3,675 | +45 | +1.2% | 21,000 |
| 2022/04/12 | 3,675 | 3,695 | 3,630 | 3,630 | -70 | -1.9% | 33,600 |
| 2022/04/11 | 3,700 | 3,715 | 3,670 | 3,700 | +15 | +0.4% | 32,700 |
| 2022/04/08 | 3,710 | 3,720 | 3,675 | 3,685 | -45 | -1.2% | 44,200 |
| 2022/04/07 | 3,720 | 3,735 | 3,710 | 3,730 | -40 | -1.1% | 23,400 |
| 2022/04/06 | 3,815 | 3,830 | 3,750 | 3,770 | -90 | -2.3% | 25,700 |
| 2022/04/05 | 3,870 | 3,885 | 3,820 | 3,860 | -10 | -0.3% | 40,300 |
| 2022/04/04 | 3,820 | 3,885 | 3,815 | 3,870 | +70 | +1.8% | 42,500 |
| 2022/04/01 | 3,725 | 3,800 | 3,710 | 3,800 | +55 | +1.5% | 38,600 |
| 2022/03/31 | 3,735 | 3,795 | 3,735 | 3,745 | -25 | -0.7% | 43,300 |
| 2022/03/30 | 3,810 | 3,815 | 3,730 | 3,770 | -165 | -4.2% | 77,800 |
| 2022/03/29 | 3,950 | 3,950 | 3,895 | 3,935 | +5 | +0.1% | 50,700 |
| 2022/03/28 | 3,960 | 3,960 | 3,905 | 3,930 | +35 | +0.9% | 37,800 |
| 2022/03/25 | 3,895 | 3,925 | 3,875 | 3,895 | ±0 | ±0% | 38,800 |
| 2022/03/24 | 3,945 | 3,945 | 3,885 | 3,895 | -90 | -2.3% | 41,400 |
| 2022/03/23 | 3,925 | 3,995 | 3,905 | 3,985 | +105 | +2.7% | 64,100 |
| 2022/03/22 | 3,820 | 3,890 | 3,805 | 3,880 | +75 | +2% | 58,600 |
| 2022/03/18 | 3,820 | 3,850 | 3,790 | 3,805 | -40 | -1% | 86,800 |
| 2022/03/17 | 3,840 | 3,845 | 3,795 | 3,845 | +65 | +1.7% | 48,300 |
| 2022/03/16 | 3,855 | 3,855 | 3,775 | 3,780 | -40 | -1% | 40,100 |
| 2022/03/15 | 3,750 | 3,835 | 3,750 | 3,820 | +65 | +1.7% | 32,600 |
| 2022/03/14 | 3,755 | 3,770 | 3,740 | 3,755 | +10 | +0.3% | 20,200 |
701～
750
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
