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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 4,000 | 4,020 | 3,980 | 4,000 | +35 | +0.9% | 35,200 |
| 2021/12/21 | 3,985 | 4,000 | 3,945 | 3,965 | -15 | -0.4% | 45,300 |
| 2021/12/20 | 4,005 | 4,025 | 3,980 | 3,980 | -85 | -2.1% | 35,400 |
| 2021/12/17 | 4,070 | 4,090 | 4,030 | 4,065 | -40 | -1% | 46,300 |
| 2021/12/16 | 4,145 | 4,145 | 4,060 | 4,105 | +10 | +0.2% | 33,700 |
| 2021/12/15 | 4,105 | 4,145 | 4,080 | 4,095 | -15 | -0.4% | 24,900 |
| 2021/12/14 | 4,055 | 4,135 | 4,055 | 4,110 | +55 | +1.4% | 27,500 |
| 2021/12/13 | 4,115 | 4,120 | 4,040 | 4,055 | -60 | -1.5% | 28,500 |
| 2021/12/10 | 4,160 | 4,190 | 4,100 | 4,115 | -40 | -1% | 26,600 |
| 2021/12/09 | 4,175 | 4,210 | 4,155 | 4,155 | -30 | -0.7% | 19,900 |
| 2021/12/08 | 4,180 | 4,215 | 4,160 | 4,185 | +20 | +0.5% | 35,300 |
| 2021/12/07 | 4,100 | 4,175 | 4,095 | 4,165 | +70 | +1.7% | 31,000 |
| 2021/12/06 | 4,075 | 4,110 | 4,045 | 4,095 | +20 | +0.5% | 22,900 |
| 2021/12/03 | 3,965 | 4,095 | 3,965 | 4,075 | +110 | +2.8% | 49,500 |
| 2021/12/02 | 3,940 | 4,010 | 3,940 | 3,965 | -30 | -0.8% | 35,100 |
| 2021/12/01 | 3,965 | 4,010 | 3,920 | 3,995 | +50 | +1.3% | 57,200 |
| 2021/11/30 | 4,020 | 4,065 | 3,925 | 3,945 | -25 | -0.6% | 57,600 |
| 2021/11/29 | 4,000 | 4,040 | 3,965 | 3,970 | -80 | -2% | 44,100 |
| 2021/11/26 | 4,150 | 4,150 | 4,050 | 4,050 | -75 | -1.8% | 36,500 |
| 2021/11/25 | 4,125 | 4,155 | 4,125 | 4,125 | -5 | -0.1% | 12,100 |
| 2021/11/24 | 4,195 | 4,210 | 4,130 | 4,130 | -40 | -1% | 23,300 |
| 2021/11/22 | 4,195 | 4,200 | 4,155 | 4,170 | -35 | -0.8% | 15,400 |
| 2021/11/19 | 4,160 | 4,210 | 4,135 | 4,205 | +60 | +1.4% | 26,500 |
| 2021/11/18 | 4,140 | 4,180 | 4,115 | 4,145 | -20 | -0.5% | 30,500 |
| 2021/11/17 | 4,190 | 4,190 | 4,145 | 4,165 | -15 | -0.4% | 23,400 |
| 2021/11/16 | 4,185 | 4,205 | 4,165 | 4,180 | +10 | +0.2% | 19,500 |
| 2021/11/15 | 4,175 | 4,180 | 4,140 | 4,170 | +10 | +0.2% | 24,600 |
| 2021/11/12 | 4,110 | 4,175 | 4,105 | 4,160 | +50 | +1.2% | 27,300 |
| 2021/11/11 | 4,135 | 4,145 | 4,090 | 4,110 | -25 | -0.6% | 36,000 |
| 2021/11/10 | 4,185 | 4,205 | 4,125 | 4,135 | -45 | -1.1% | 27,900 |
| 2021/11/09 | 4,310 | 4,310 | 4,180 | 4,180 | -155 | -3.6% | 52,000 |
| 2021/11/08 | 4,465 | 4,485 | 4,325 | 4,335 | -135 | -3% | 63,600 |
| 2021/11/05 | 4,475 | 4,490 | 4,415 | 4,470 | -20 | -0.4% | 35,300 |
| 2021/11/04 | 4,485 | 4,510 | 4,460 | 4,490 | +25 | +0.6% | 47,300 |
| 2021/11/02 | 4,470 | 4,505 | 4,435 | 4,465 | -5 | -0.1% | 31,700 |
| 2021/11/01 | 4,430 | 4,485 | 4,405 | 4,470 | +85 | +1.9% | 34,500 |
| 2021/10/29 | 4,360 | 4,405 | 4,330 | 4,385 | +25 | +0.6% | 42,000 |
| 2021/10/28 | 4,325 | 4,360 | 4,270 | 4,360 | +25 | +0.6% | 135,400 |
| 2021/10/27 | 4,325 | 4,375 | 4,315 | 4,335 | +10 | +0.2% | 30,000 |
| 2021/10/26 | 4,345 | 4,365 | 4,320 | 4,325 | +25 | +0.6% | 26,700 |
| 2021/10/25 | 4,280 | 4,355 | 4,280 | 4,300 | -10 | -0.2% | 25,400 |
| 2021/10/22 | 4,260 | 4,325 | 4,250 | 4,310 | +35 | +0.8% | 25,700 |
| 2021/10/21 | 4,290 | 4,315 | 4,270 | 4,275 | -35 | -0.8% | 23,400 |
| 2021/10/20 | 4,325 | 4,350 | 4,305 | 4,310 | -15 | -0.3% | 22,900 |
| 2021/10/19 | 4,300 | 4,330 | 4,300 | 4,325 | +30 | +0.7% | 19,200 |
| 2021/10/18 | 4,340 | 4,340 | 4,295 | 4,295 | -55 | -1.3% | 37,600 |
| 2021/10/15 | 4,300 | 4,350 | 4,280 | 4,350 | +50 | +1.2% | 33,900 |
| 2021/10/14 | 4,240 | 4,315 | 4,210 | 4,300 | +60 | +1.4% | 43,500 |
| 2021/10/13 | 4,230 | 4,290 | 4,215 | 4,240 | +35 | +0.8% | 44,700 |
| 2021/10/12 | 4,195 | 4,245 | 4,190 | 4,205 | -15 | -0.4% | 41,800 |
701～
750
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
