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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,915 | 3,925 | 3,875 | 3,900 | -35 | -0.9% | 20,200 |
| 2022/07/26 | 3,880 | 3,940 | 3,880 | 3,935 | +60 | +1.5% | 21,300 |
| 2022/07/25 | 3,905 | 3,915 | 3,870 | 3,875 | -35 | -0.9% | 17,200 |
| 2022/07/22 | 3,855 | 3,910 | 3,850 | 3,910 | +55 | +1.4% | 43,300 |
| 2022/07/21 | 3,810 | 3,855 | 3,810 | 3,855 | +15 | +0.4% | 28,300 |
| 2022/07/20 | 3,820 | 3,840 | 3,815 | 3,840 | +55 | +1.5% | 38,200 |
| 2022/07/19 | 3,790 | 3,790 | 3,765 | 3,785 | +5 | +0.1% | 16,700 |
| 2022/07/15 | 3,745 | 3,790 | 3,745 | 3,780 | +50 | +1.3% | 33,400 |
| 2022/07/14 | 3,715 | 3,730 | 3,710 | 3,730 | +5 | +0.1% | 18,400 |
| 2022/07/13 | 3,745 | 3,750 | 3,725 | 3,725 | +5 | +0.1% | 16,600 |
| 2022/07/12 | 3,790 | 3,790 | 3,715 | 3,720 | -80 | -2.1% | 26,700 |
| 2022/07/11 | 3,730 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 41,500 |
| 2022/07/08 | 3,755 | 3,760 | 3,720 | 3,730 | -15 | -0.4% | 49,800 |
| 2022/07/07 | 3,720 | 3,750 | 3,715 | 3,745 | +25 | +0.7% | 22,100 |
| 2022/07/06 | 3,730 | 3,730 | 3,695 | 3,720 | -15 | -0.4% | 17,000 |
| 2022/07/05 | 3,750 | 3,750 | 3,730 | 3,735 | -15 | -0.4% | 16,700 |
| 2022/07/04 | 3,725 | 3,765 | 3,720 | 3,750 | +55 | +1.5% | 30,100 |
| 2022/07/01 | 3,680 | 3,715 | 3,660 | 3,695 | +15 | +0.4% | 42,600 |
| 2022/06/30 | 3,735 | 3,745 | 3,675 | 3,680 | -60 | -1.6% | 47,000 |
| 2022/06/29 | 3,735 | 3,770 | 3,725 | 3,740 | -20 | -0.5% | 39,800 |
| 2022/06/28 | 3,775 | 3,775 | 3,715 | 3,760 | +55 | +1.5% | 60,400 |
| 2022/06/27 | 3,705 | 3,705 | 3,665 | 3,705 | +45 | +1.2% | 19,100 |
| 2022/06/24 | 3,660 | 3,690 | 3,650 | 3,660 | +20 | +0.5% | 36,000 |
| 2022/06/23 | 3,605 | 3,650 | 3,605 | 3,640 | +40 | +1.1% | 27,400 |
| 2022/06/22 | 3,650 | 3,655 | 3,600 | 3,600 | -45 | -1.2% | 21,400 |
| 2022/06/21 | 3,615 | 3,650 | 3,600 | 3,645 | +50 | +1.4% | 34,300 |
| 2022/06/20 | 3,650 | 3,650 | 3,575 | 3,595 | -20 | -0.6% | 41,300 |
| 2022/06/17 | 3,615 | 3,640 | 3,595 | 3,615 | -15 | -0.4% | 57,500 |
| 2022/06/16 | 3,650 | 3,675 | 3,630 | 3,630 | -5 | -0.1% | 49,500 |
| 2022/06/15 | 3,645 | 3,670 | 3,630 | 3,635 | -15 | -0.4% | 31,400 |
| 2022/06/14 | 3,660 | 3,690 | 3,635 | 3,650 | -50 | -1.4% | 41,000 |
| 2022/06/13 | 3,710 | 3,715 | 3,680 | 3,700 | -25 | -0.7% | 28,800 |
| 2022/06/10 | 3,745 | 3,770 | 3,725 | 3,725 | -60 | -1.6% | 30,500 |
| 2022/06/09 | 3,800 | 3,825 | 3,775 | 3,785 | -30 | -0.8% | 19,300 |
| 2022/06/08 | 3,785 | 3,815 | 3,760 | 3,815 | +40 | +1.1% | 35,000 |
| 2022/06/07 | 3,760 | 3,800 | 3,755 | 3,775 | +30 | +0.8% | 26,400 |
| 2022/06/06 | 3,710 | 3,755 | 3,710 | 3,745 | +55 | +1.5% | 26,700 |
| 2022/06/03 | 3,730 | 3,730 | 3,675 | 3,690 | -40 | -1.1% | 23,700 |
| 2022/06/02 | 3,760 | 3,760 | 3,715 | 3,730 | -45 | -1.2% | 16,500 |
| 2022/06/01 | 3,685 | 3,780 | 3,685 | 3,775 | +110 | +3% | 30,800 |
| 2022/05/31 | 3,680 | 3,705 | 3,660 | 3,665 | ±0 | ±0% | 29,300 |
| 2022/05/30 | 3,695 | 3,710 | 3,660 | 3,665 | ±0 | ±0% | 48,400 |
| 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 |
751～
800
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
