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 |
|---|---|---|---|---|---|---|---|
| 2021/05/26 | 4,430 | 4,445 | 4,400 | 4,410 | -25 | -0.6% | 31,300 |
| 2021/05/25 | 4,430 | 4,475 | 4,415 | 4,435 | +15 | +0.3% | 46,100 |
| 2021/05/24 | 4,380 | 4,465 | 4,375 | 4,420 | +105 | +2.4% | 49,200 |
| 2021/05/21 | 4,380 | 4,415 | 4,310 | 4,315 | -45 | -1% | 64,000 |
| 2021/05/20 | 4,285 | 4,385 | 4,285 | 4,360 | +50 | +1.2% | 43,600 |
| 2021/05/19 | 4,250 | 4,370 | 4,240 | 4,310 | -65 | -1.5% | 77,300 |
| 2021/05/18 | 4,410 | 4,520 | 4,370 | 4,375 | +170 | +4% | 173,500 |
| 2021/05/17 | 4,200 | 4,365 | 4,200 | 4,205 | +125 | +3.1% | 236,500 |
| 2021/05/14 | 3,890 | 4,175 | 3,875 | 4,080 | +205 | +5.3% | 159,600 |
| 2021/05/13 | 3,900 | 3,930 | 3,860 | 3,875 | -60 | -1.5% | 33,400 |
| 2021/05/12 | 3,995 | 4,005 | 3,905 | 3,935 | -60 | -1.5% | 33,400 |
| 2021/05/11 | 4,000 | 4,055 | 3,990 | 3,995 | -60 | -1.5% | 43,100 |
| 2021/05/10 | 4,045 | 4,080 | 4,015 | 4,055 | +45 | +1.1% | 29,400 |
| 2021/05/07 | 3,930 | 4,020 | 3,905 | 4,010 | +95 | +2.4% | 49,900 |
| 2021/05/06 | 3,875 | 3,940 | 3,870 | 3,915 | +45 | +1.2% | 34,300 |
| 2021/04/30 | 3,880 | 3,925 | 3,865 | 3,870 | -10 | -0.3% | 32,000 |
| 2021/04/28 | 3,900 | 3,915 | 3,875 | 3,880 | -5 | -0.1% | 31,200 |
| 2021/04/27 | 3,930 | 3,930 | 3,885 | 3,885 | -35 | -0.9% | 26,900 |
| 2021/04/26 | 3,990 | 3,990 | 3,905 | 3,920 | -20 | -0.5% | 30,900 |
| 2021/04/23 | 3,890 | 3,960 | 3,865 | 3,940 | +65 | +1.7% | 55,100 |
| 2021/04/22 | 3,910 | 3,940 | 3,860 | 3,875 | +15 | +0.4% | 28,100 |
| 2021/04/21 | 3,850 | 3,875 | 3,800 | 3,860 | -75 | -1.9% | 63,500 |
| 2021/04/20 | 4,000 | 4,000 | 3,930 | 3,935 | -70 | -1.7% | 49,300 |
| 2021/04/19 | 4,070 | 4,080 | 4,000 | 4,005 | -40 | -1% | 25,900 |
| 2021/04/16 | 4,070 | 4,085 | 4,035 | 4,045 | -25 | -0.6% | 19,700 |
| 2021/04/15 | 4,100 | 4,115 | 4,030 | 4,070 | -30 | -0.7% | 47,700 |
| 2021/04/14 | 4,125 | 4,140 | 4,050 | 4,100 | -45 | -1.1% | 33,200 |
| 2021/04/13 | 4,100 | 4,180 | 4,095 | 4,145 | +45 | +1.1% | 51,100 |
| 2021/04/12 | 4,085 | 4,105 | 4,065 | 4,100 | +45 | +1.1% | 30,900 |
| 2021/04/09 | 4,050 | 4,070 | 4,000 | 4,055 | +45 | +1.1% | 35,500 |
| 2021/04/08 | 4,095 | 4,110 | 4,005 | 4,010 | -95 | -2.3% | 47,600 |
| 2021/04/07 | 4,020 | 4,130 | 4,020 | 4,105 | +85 | +2.1% | 46,200 |
| 2021/04/06 | 4,100 | 4,135 | 4,010 | 4,020 | -115 | -2.8% | 61,100 |
| 2021/04/05 | 4,095 | 4,135 | 4,070 | 4,135 | +50 | +1.2% | 40,900 |
| 2021/04/02 | 4,135 | 4,155 | 4,060 | 4,085 | -50 | -1.2% | 59,000 |
| 2021/04/01 | 4,205 | 4,210 | 4,125 | 4,135 | -20 | -0.5% | 57,100 |
| 2021/03/31 | 4,225 | 4,225 | 4,130 | 4,155 | -65 | -1.5% | 55,400 |
| 2021/03/30 | 4,235 | 4,280 | 4,210 | 4,220 | -145 | -3.3% | 66,200 |
| 2021/03/29 | 4,490 | 4,515 | 4,320 | 4,365 | -90 | -2% | 116,400 |
| 2021/03/26 | 4,300 | 4,520 | 4,290 | 4,455 | +230 | +5.4% | 156,900 |
| 2021/03/25 | 4,145 | 4,290 | 4,145 | 4,225 | +110 | +2.7% | 91,100 |
| 2021/03/24 | 4,190 | 4,225 | 4,100 | 4,115 | +65 | +1.6% | 142,600 |
| 2021/03/23 | 4,140 | 4,150 | 4,050 | 4,050 | -100 | -2.4% | 63,200 |
| 2021/03/22 | 4,125 | 4,170 | 4,095 | 4,150 | +10 | +0.2% | 45,900 |
| 2021/03/19 | 4,100 | 4,140 | 4,070 | 4,140 | +40 | +1% | 52,200 |
| 2021/03/18 | 4,090 | 4,115 | 4,075 | 4,100 | -10 | -0.2% | 51,300 |
| 2021/03/17 | 4,080 | 4,110 | 4,080 | 4,110 | +10 | +0.2% | 32,300 |
| 2021/03/16 | 4,070 | 4,105 | 4,065 | 4,100 | +60 | +1.5% | 42,500 |
| 2021/03/15 | 4,015 | 4,055 | 4,015 | 4,040 | +55 | +1.4% | 41,400 |
| 2021/03/12 | 4,040 | 4,040 | 3,965 | 3,985 | -70 | -1.7% | 59,800 |
951～
1000
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
