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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,350 | 4,350 | 4,240 | 4,250 | -120 | -2.7% | 53,800 |
| 2021/09/30 | 4,390 | 4,425 | 4,370 | 4,370 | -20 | -0.5% | 30,200 |
| 2021/09/29 | 4,395 | 4,395 | 4,335 | 4,390 | -65 | -1.5% | 63,800 |
| 2021/09/28 | 4,470 | 4,470 | 4,385 | 4,455 | +30 | +0.7% | 132,200 |
| 2021/09/27 | 4,460 | 4,505 | 4,420 | 4,425 | -5 | -0.1% | 84,400 |
| 2021/09/24 | 4,415 | 4,440 | 4,380 | 4,430 | +95 | +2.2% | 89,700 |
| 2021/09/22 | 4,370 | 4,380 | 4,320 | 4,335 | -50 | -1.1% | 56,000 |
| 2021/09/21 | 4,395 | 4,430 | 4,370 | 4,385 | -105 | -2.3% | 74,700 |
| 2021/09/17 | 4,485 | 4,530 | 4,450 | 4,490 | +35 | +0.8% | 84,800 |
| 2021/09/16 | 4,440 | 4,465 | 4,395 | 4,455 | -35 | -0.8% | 60,500 |
| 2021/09/15 | 4,505 | 4,515 | 4,450 | 4,490 | -85 | -1.9% | 56,000 |
| 2021/09/14 | 4,535 | 4,575 | 4,510 | 4,575 | +15 | +0.3% | 55,000 |
| 2021/09/13 | 4,500 | 4,560 | 4,500 | 4,560 | +10 | +0.2% | 44,700 |
| 2021/09/10 | 4,505 | 4,550 | 4,485 | 4,550 | +50 | +1.1% | 59,500 |
| 2021/09/09 | 4,525 | 4,545 | 4,480 | 4,500 | -70 | -1.5% | 44,000 |
| 2021/09/08 | 4,560 | 4,590 | 4,520 | 4,570 | +5 | +0.1% | 50,800 |
| 2021/09/07 | 4,555 | 4,605 | 4,545 | 4,565 | +25 | +0.6% | 47,700 |
| 2021/09/06 | 4,540 | 4,545 | 4,490 | 4,540 | +35 | +0.8% | 45,400 |
| 2021/09/03 | 4,450 | 4,535 | 4,430 | 4,505 | +55 | +1.2% | 61,400 |
| 2021/09/02 | 4,440 | 4,450 | 4,410 | 4,450 | +25 | +0.6% | 42,900 |
| 2021/09/01 | 4,430 | 4,485 | 4,415 | 4,425 | -35 | -0.8% | 77,200 |
| 2021/08/31 | 4,515 | 4,535 | 4,445 | 4,460 | -75 | -1.7% | 72,000 |
| 2021/08/30 | 4,525 | 4,540 | 4,465 | 4,535 | +60 | +1.3% | 31,300 |
| 2021/08/27 | 4,495 | 4,510 | 4,395 | 4,475 | -35 | -0.8% | 40,500 |
| 2021/08/26 | 4,500 | 4,510 | 4,475 | 4,510 | +10 | +0.2% | 22,600 |
| 2021/08/25 | 4,435 | 4,510 | 4,435 | 4,500 | +105 | +2.4% | 51,000 |
| 2021/08/24 | 4,390 | 4,420 | 4,370 | 4,395 | +30 | +0.7% | 30,400 |
| 2021/08/23 | 4,325 | 4,410 | 4,325 | 4,365 | +50 | +1.2% | 42,400 |
| 2021/08/20 | 4,475 | 4,490 | 4,310 | 4,315 | -160 | -3.6% | 42,300 |
| 2021/08/19 | 4,510 | 4,545 | 4,475 | 4,475 | -75 | -1.6% | 25,900 |
| 2021/08/18 | 4,495 | 4,585 | 4,485 | 4,550 | +55 | +1.2% | 34,000 |
| 2021/08/17 | 4,505 | 4,530 | 4,485 | 4,495 | -5 | -0.1% | 29,700 |
| 2021/08/16 | 4,515 | 4,545 | 4,485 | 4,500 | -15 | -0.3% | 44,700 |
| 2021/08/13 | 4,475 | 4,525 | 4,470 | 4,515 | +40 | +0.9% | 22,700 |
| 2021/08/12 | 4,510 | 4,530 | 4,455 | 4,475 | +20 | +0.4% | 28,400 |
| 2021/08/11 | 4,460 | 4,510 | 4,455 | 4,455 | +35 | +0.8% | 31,800 |
| 2021/08/10 | 4,485 | 4,545 | 4,420 | 4,420 | -60 | -1.3% | 40,000 |
| 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 |
951～
1000
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
