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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 4,005 | 4,045 | 3,950 | 4,025 | +135 | +3.5% | 45,500 |
| 2020/10/02 | 4,015 | 4,040 | 3,870 | 3,890 | - | - | 69,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,030 | 4,030 | 3,915 | 3,925 | -175 | -4.3% | 63,800 |
| 2020/09/29 | 4,180 | 4,190 | 4,065 | 4,100 | -150 | -3.5% | 78,600 |
| 2020/09/28 | 4,130 | 4,250 | 4,120 | 4,250 | +150 | +3.7% | 135,900 |
| 2020/09/25 | 4,075 | 4,160 | 4,075 | 4,100 | +35 | +0.9% | 81,400 |
| 2020/09/24 | 4,100 | 4,100 | 4,035 | 4,065 | -80 | -1.9% | 64,400 |
| 2020/09/23 | 4,210 | 4,210 | 4,110 | 4,145 | -120 | -2.8% | 83,300 |
| 2020/09/18 | 4,200 | 4,285 | 4,195 | 4,265 | +70 | +1.7% | 66,500 |
| 2020/09/17 | 4,195 | 4,200 | 4,135 | 4,195 | +25 | +0.6% | 27,800 |
| 2020/09/16 | 4,110 | 4,210 | 4,090 | 4,170 | +75 | +1.8% | 44,900 |
| 2020/09/15 | 4,085 | 4,110 | 4,050 | 4,095 | -10 | -0.2% | 30,900 |
| 2020/09/14 | 4,000 | 4,115 | 4,000 | 4,105 | +105 | +2.6% | 46,300 |
| 2020/09/11 | 3,945 | 4,020 | 3,920 | 4,000 | +85 | +2.2% | 64,000 |
| 2020/09/10 | 3,860 | 3,940 | 3,860 | 3,915 | +65 | +1.7% | 33,000 |
| 2020/09/09 | 3,845 | 3,875 | 3,815 | 3,850 | -40 | -1% | 33,900 |
| 2020/09/08 | 3,810 | 3,890 | 3,800 | 3,890 | +75 | +2% | 31,500 |
| 2020/09/07 | 3,800 | 3,890 | 3,795 | 3,815 | +15 | +0.4% | 38,400 |
| 2020/09/04 | 3,755 | 3,810 | 3,750 | 3,800 | -5 | -0.1% | 28,600 |
| 2020/09/03 | 3,830 | 3,865 | 3,805 | 3,805 | +5 | +0.1% | 33,600 |
| 2020/09/02 | 3,765 | 3,845 | 3,760 | 3,800 | +45 | +1.2% | 47,000 |
| 2020/09/01 | 3,780 | 3,800 | 3,750 | 3,755 | -65 | -1.7% | 31,700 |
| 2020/08/31 | 3,845 | 3,875 | 3,815 | 3,820 | +25 | +0.7% | 35,500 |
| 2020/08/28 | 3,845 | 3,890 | 3,755 | 3,795 | -25 | -0.7% | 65,900 |
| 2020/08/27 | 3,785 | 3,825 | 3,765 | 3,820 | +35 | +0.9% | 36,500 |
| 2020/08/26 | 3,780 | 3,790 | 3,755 | 3,785 | -5 | -0.1% | 17,600 |
| 2020/08/25 | 3,755 | 3,790 | 3,755 | 3,790 | +45 | +1.2% | 45,300 |
| 2020/08/24 | 3,735 | 3,780 | 3,710 | 3,745 | +15 | +0.4% | 32,100 |
| 2020/08/21 | 3,750 | 3,790 | 3,710 | 3,730 | +40 | +1.1% | 233,000 |
| 2020/08/20 | 3,640 | 3,705 | 3,640 | 3,690 | -140 | -3.7% | 336,600 |
| 2020/08/19 | 3,875 | 3,890 | 3,830 | 3,830 | -45 | -1.2% | 14,600 |
| 2020/08/18 | 3,855 | 3,890 | 3,825 | 3,875 | +10 | +0.3% | 13,100 |
| 2020/08/17 | 3,900 | 3,945 | 3,865 | 3,865 | -65 | -1.7% | 13,600 |
| 2020/08/14 | 3,960 | 3,970 | 3,915 | 3,930 | -25 | -0.6% | 15,400 |
| 2020/08/13 | 3,965 | 3,975 | 3,915 | 3,955 | +40 | +1% | 27,500 |
| 2020/08/12 | 3,835 | 3,935 | 3,835 | 3,915 | +80 | +2.1% | 27,400 |
| 2020/08/11 | 3,720 | 3,835 | 3,720 | 3,835 | +155 | +4.2% | 36,400 |
| 2020/08/07 | 3,765 | 3,775 | 3,680 | 3,680 | -115 | -3% | 42,400 |
| 2020/08/06 | 3,765 | 3,795 | 3,740 | 3,795 | +45 | +1.2% | 22,700 |
| 2020/08/05 | 3,845 | 3,865 | 3,710 | 3,750 | -210 | -5.3% | 53,600 |
| 2020/08/04 | 3,880 | 4,000 | 3,880 | 3,960 | +115 | +3% | 28,700 |
| 2020/08/03 | 3,810 | 3,850 | 3,810 | 3,845 | +15 | +0.4% | 18,200 |
| 2020/07/31 | 3,940 | 3,945 | 3,830 | 3,830 | -155 | -3.9% | 34,400 |
| 2020/07/30 | 4,020 | 4,065 | 3,965 | 3,985 | -55 | -1.4% | 20,400 |
| 2020/07/29 | 4,080 | 4,085 | 4,020 | 4,040 | -35 | -0.9% | 27,100 |
| 2020/07/28 | 4,120 | 4,120 | 4,050 | 4,075 | +20 | +0.5% | 38,700 |
| 2020/07/27 | 4,000 | 4,060 | 3,960 | 4,055 | +30 | +0.7% | 29,400 |
| 2020/07/22 | 4,075 | 4,110 | 4,025 | 4,025 | -85 | -2.1% | 22,900 |
| 2020/07/21 | 4,105 | 4,110 | 4,040 | 4,110 | -10 | -0.2% | 23,500 |
1001～
1050
件表示中 / 3572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 | 1.28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
