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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 4,495 | 4,570 | 4,480 | 4,480 | +15 | +0.3% | 55,600 |
| 2021/08/05 | 4,655 | 4,710 | 4,455 | 4,465 | -285 | -6% | 161,300 |
| 2021/08/04 | 4,730 | 4,765 | 4,705 | 4,750 | -5 | -0.1% | 54,200 |
| 2021/08/03 | 4,775 | 4,790 | 4,725 | 4,755 | -55 | -1.1% | 37,700 |
| 2021/08/02 | 4,800 | 4,825 | 4,760 | 4,810 | +80 | +1.7% | 37,200 |
| 2021/07/30 | 4,770 | 4,815 | 4,730 | 4,730 | -55 | -1.1% | 37,300 |
| 2021/07/29 | 4,815 | 4,850 | 4,750 | 4,785 | -5 | -0.1% | 42,500 |
| 2021/07/28 | 4,755 | 4,810 | 4,750 | 4,790 | +25 | +0.5% | 49,100 |
| 2021/07/27 | 4,740 | 4,790 | 4,720 | 4,765 | +65 | +1.4% | 38,800 |
| 2021/07/26 | 4,680 | 4,715 | 4,670 | 4,700 | +90 | +2% | 23,600 |
| 2021/07/21 | 4,605 | 4,660 | 4,595 | 4,610 | +55 | +1.2% | 24,400 |
| 2021/07/20 | 4,510 | 4,575 | 4,495 | 4,555 | -15 | -0.3% | 30,500 |
| 2021/07/19 | 4,620 | 4,620 | 4,545 | 4,570 | -85 | -1.8% | 33,900 |
| 2021/07/16 | 4,640 | 4,680 | 4,625 | 4,655 | -20 | -0.4% | 18,800 |
| 2021/07/15 | 4,695 | 4,740 | 4,675 | 4,675 | -45 | -1% | 25,700 |
| 2021/07/14 | 4,740 | 4,775 | 4,715 | 4,720 | -60 | -1.3% | 34,400 |
| 2021/07/13 | 4,670 | 4,780 | 4,665 | 4,780 | +110 | +2.4% | 45,300 |
| 2021/07/12 | 4,630 | 4,675 | 4,625 | 4,670 | +140 | +3.1% | 38,300 |
| 2021/07/09 | 4,500 | 4,550 | 4,460 | 4,530 | -40 | -0.9% | 70,500 |
| 2021/07/08 | 4,605 | 4,645 | 4,570 | 4,570 | -40 | -0.9% | 33,300 |
| 2021/07/07 | 4,655 | 4,690 | 4,610 | 4,610 | -65 | -1.4% | 30,000 |
| 2021/07/06 | 4,655 | 4,690 | 4,645 | 4,675 | +20 | +0.4% | 26,600 |
| 2021/07/05 | 4,610 | 4,670 | 4,590 | 4,655 | +50 | +1.1% | 33,700 |
| 2021/07/02 | 4,600 | 4,635 | 4,595 | 4,605 | +10 | +0.2% | 23,400 |
| 2021/07/01 | 4,630 | 4,660 | 4,585 | 4,595 | -30 | -0.6% | 37,500 |
| 2021/06/30 | 4,655 | 4,680 | 4,600 | 4,625 | -45 | -1% | 56,900 |
| 2021/06/29 | 4,750 | 4,750 | 4,655 | 4,670 | -105 | -2.2% | 65,300 |
| 2021/06/28 | 4,785 | 4,830 | 4,665 | 4,775 | +60 | +1.3% | 148,100 |
| 2021/06/25 | 4,710 | 4,730 | 4,645 | 4,715 | +15 | +0.3% | 46,600 |
| 2021/06/24 | 4,600 | 4,750 | 4,600 | 4,700 | +100 | +2.2% | 88,100 |
| 2021/06/23 | 4,600 | 4,665 | 4,590 | 4,600 | +30 | +0.7% | 58,400 |
| 2021/06/22 | 4,505 | 4,640 | 4,505 | 4,570 | +165 | +3.7% | 88,500 |
| 2021/06/21 | 4,450 | 4,465 | 4,405 | 4,405 | -105 | -2.3% | 61,400 |
| 2021/06/18 | 4,570 | 4,580 | 4,500 | 4,510 | -60 | -1.3% | 66,300 |
| 2021/06/17 | 4,590 | 4,600 | 4,515 | 4,570 | -90 | -1.9% | 59,000 |
| 2021/06/16 | 4,650 | 4,685 | 4,650 | 4,660 | -15 | -0.3% | 27,000 |
| 2021/06/15 | 4,740 | 4,745 | 4,670 | 4,675 | -65 | -1.4% | 44,200 |
| 2021/06/14 | 4,795 | 4,795 | 4,710 | 4,740 | ±0 | ±0% | 35,100 |
| 2021/06/11 | 4,730 | 4,760 | 4,690 | 4,740 | -10 | -0.2% | 41,900 |
| 2021/06/10 | 4,690 | 4,805 | 4,660 | 4,750 | +40 | +0.8% | 83,800 |
| 2021/06/09 | 4,760 | 4,815 | 4,710 | 4,710 | +20 | +0.4% | 68,000 |
| 2021/06/08 | 4,620 | 4,715 | 4,590 | 4,690 | +155 | +3.4% | 94,000 |
| 2021/06/07 | 4,550 | 4,580 | 4,530 | 4,535 | ±0 | ±0% | 38,300 |
| 2021/06/04 | 4,450 | 4,545 | 4,450 | 4,535 | +80 | +1.8% | 100,100 |
| 2021/06/03 | 4,450 | 4,475 | 4,435 | 4,455 | +5 | +0.1% | 36,200 |
| 2021/06/02 | 4,420 | 4,460 | 4,405 | 4,450 | +30 | +0.7% | 47,000 |
| 2021/06/01 | 4,380 | 4,420 | 4,345 | 4,420 | +55 | +1.3% | 41,100 |
| 2021/05/31 | 4,360 | 4,395 | 4,340 | 4,365 | ±0 | ±0% | 32,500 |
| 2021/05/28 | 4,410 | 4,410 | 4,305 | 4,365 | +10 | +0.2% | 57,400 |
| 2021/05/27 | 4,415 | 4,470 | 4,355 | 4,355 | -55 | -1.2% | 73,800 |
901～
950
件表示中 / 3678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 | 244,000円 | +5.4% | +32.9% | 3.22% | 10.56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 | 251,400円 | +32.9% | +18.0% | 4.22% | 7.65倍 | 1.05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 |
| ＴＳＩ ＨＤ | 109,700円 | +1.0% | -33.5% | 5.93% | 5.10倍 | 0.81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 | 83,400円 | +5.0% | +65.2% | 4.80% | 28.28倍 | 0.38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 |
| 片 倉 | 203,900円 | +3.0% | +0.3% | 2.45% | 16.45倍 | 0.76倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
市場注目の銘柄
チャート関連のコラム
