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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,830 | 3,910 | 3,815 | 3,890 | +40 | +1% | 25,800 |
| 2020/10/22 | 3,870 | 3,870 | 3,820 | 3,850 | -20 | -0.5% | 35,000 |
| 2020/10/21 | 3,925 | 3,960 | 3,870 | 3,870 | +15 | +0.4% | 29,100 |
| 2020/10/20 | 3,920 | 3,920 | 3,855 | 3,855 | -80 | -2% | 24,200 |
| 2020/10/19 | 3,905 | 3,955 | 3,900 | 3,935 | +45 | +1.2% | 34,000 |
| 2020/10/16 | 3,945 | 3,960 | 3,890 | 3,890 | -60 | -1.5% | 16,900 |
| 2020/10/15 | 4,000 | 4,005 | 3,950 | 3,950 | -35 | -0.9% | 16,200 |
| 2020/10/14 | 4,020 | 4,030 | 3,980 | 3,985 | -35 | -0.9% | 23,000 |
| 2020/10/13 | 4,055 | 4,055 | 4,010 | 4,020 | -20 | -0.5% | 17,000 |
| 2020/10/12 | 4,020 | 4,045 | 3,980 | 4,040 | +5 | +0.1% | 33,100 |
| 2020/10/09 | 4,050 | 4,050 | 3,980 | 4,035 | +25 | +0.6% | 43,500 |
| 2020/10/08 | 4,050 | 4,075 | 4,010 | 4,010 | +15 | +0.4% | 29,200 |
| 2020/10/07 | 4,030 | 4,050 | 3,975 | 3,995 | -35 | -0.9% | 50,300 |
| 2020/10/06 | 4,050 | 4,060 | 4,015 | 4,030 | +5 | +0.1% | 31,100 |
| 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 |
1001～
1050
件表示中 / 3586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 | 516,000円 | +5.4% | +32.9% | 3.04% | 11.38倍 | 0.71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 |
| クラボウ | 535,000円 | +1.8% | +6.0% | 2.80% | 12.31倍 | 0.78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 |
| ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46倍 | 0.74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 |
| 東洋紡 | 95,000円 | +5.0% | +65.2% | 4.21% | 32.21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 |
| オンワードＨＤ | 52,300円 | +10.7% | +20.5% | 4.59% | 8.60倍 | 0.87倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
市場注目の銘柄
チャート関連のコラム
