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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 4,125 | 4,125 | 4,055 | 4,120 | ±0 | ±0% | 16,100 |
| 2020/07/17 | 4,175 | 4,175 | 4,095 | 4,120 | -30 | -0.7% | 17,000 |
| 2020/07/16 | 4,245 | 4,285 | 4,140 | 4,150 | -55 | -1.3% | 45,700 |
| 2020/07/15 | 4,240 | 4,275 | 4,170 | 4,205 | +10 | +0.2% | 30,100 |
| 2020/07/14 | 4,145 | 4,235 | 4,115 | 4,195 | +50 | +1.2% | 44,700 |
| 2020/07/13 | 4,095 | 4,155 | 4,080 | 4,145 | +145 | +3.6% | 35,300 |
| 2020/07/10 | 4,040 | 4,045 | 4,000 | 4,000 | -80 | -2% | 35,300 |
| 2020/07/09 | 4,080 | 4,105 | 4,065 | 4,080 | +35 | +0.9% | 32,100 |
| 2020/07/08 | 4,080 | 4,100 | 4,045 | 4,045 | -15 | -0.4% | 58,000 |
| 2020/07/07 | 4,130 | 4,130 | 4,055 | 4,060 | -80 | -1.9% | 30,800 |
| 2020/07/06 | 4,025 | 4,145 | 4,025 | 4,140 | +140 | +3.5% | 37,600 |
| 2020/07/03 | 3,965 | 4,010 | 3,950 | 4,000 | +25 | +0.6% | 31,500 |
| 2020/07/02 | 3,985 | 4,005 | 3,945 | 3,975 | +30 | +0.8% | 30,400 |
| 2020/07/01 | 4,000 | 4,005 | 3,945 | 3,945 | -55 | -1.4% | 39,000 |
| 2020/06/30 | 4,020 | 4,060 | 4,000 | 4,000 | +10 | +0.3% | 44,200 |
| 2020/06/29 | 4,005 | 4,010 | 3,955 | 3,990 | -10 | -0.3% | 41,500 |
| 2020/06/26 | 3,940 | 4,005 | 3,925 | 4,000 | +130 | +3.4% | 52,700 |
| 2020/06/25 | 3,855 | 3,905 | 3,840 | 3,870 | -20 | -0.5% | 28,600 |
| 2020/06/24 | 3,925 | 3,945 | 3,885 | 3,890 | -35 | -0.9% | 30,800 |
| 2020/06/23 | 3,890 | 3,970 | 3,890 | 3,925 | +45 | +1.2% | 47,100 |
| 2020/06/22 | 3,850 | 3,905 | 3,850 | 3,880 | +30 | +0.8% | 30,400 |
| 2020/06/19 | 3,850 | 3,905 | 3,835 | 3,850 | -35 | -0.9% | 30,500 |
| 2020/06/18 | 3,885 | 3,900 | 3,840 | 3,885 | ±0 | ±0% | 20,800 |
| 2020/06/17 | 3,910 | 3,920 | 3,880 | 3,885 | +30 | +0.8% | 31,800 |
| 2020/06/16 | 3,860 | 3,890 | 3,820 | 3,855 | +95 | +2.5% | 43,700 |
| 2020/06/15 | 3,765 | 3,855 | 3,760 | 3,760 | -25 | -0.7% | 27,600 |
| 2020/06/12 | 3,800 | 3,810 | 3,770 | 3,785 | -90 | -2.3% | 56,500 |
| 2020/06/11 | 3,890 | 3,915 | 3,865 | 3,875 | -15 | -0.4% | 29,500 |
| 2020/06/10 | 3,925 | 3,930 | 3,870 | 3,890 | -80 | -2% | 49,500 |
| 2020/06/09 | 3,985 | 3,990 | 3,925 | 3,970 | +10 | +0.3% | 24,200 |
| 2020/06/08 | 3,975 | 3,975 | 3,925 | 3,960 | +35 | +0.9% | 21,600 |
| 2020/06/05 | 3,995 | 3,995 | 3,915 | 3,925 | -35 | -0.9% | 22,200 |
| 2020/06/04 | 3,995 | 4,010 | 3,950 | 3,960 | -5 | -0.1% | 29,900 |
| 2020/06/03 | 3,940 | 3,980 | 3,925 | 3,965 | +55 | +1.4% | 38,100 |
| 2020/06/02 | 3,870 | 3,935 | 3,855 | 3,910 | +85 | +2.2% | 37,200 |
| 2020/06/01 | 3,860 | 3,860 | 3,795 | 3,825 | -10 | -0.3% | 23,600 |
| 2020/05/29 | 3,910 | 3,915 | 3,835 | 3,835 | -90 | -2.3% | 51,100 |
| 2020/05/28 | 3,885 | 3,935 | 3,850 | 3,925 | +110 | +2.9% | 50,800 |
| 2020/05/27 | 3,805 | 3,850 | 3,765 | 3,815 | -30 | -0.8% | 37,500 |
| 2020/05/26 | 3,780 | 3,855 | 3,765 | 3,845 | +90 | +2.4% | 29,300 |
| 2020/05/25 | 3,720 | 3,775 | 3,710 | 3,755 | ±0 | ±0% | 18,200 |
| 2020/05/22 | 3,800 | 3,800 | 3,720 | 3,755 | -25 | -0.7% | 20,200 |
| 2020/05/21 | 3,800 | 3,835 | 3,770 | 3,780 | +25 | +0.7% | 25,300 |
| 2020/05/20 | 3,780 | 3,780 | 3,730 | 3,755 | +5 | +0.1% | 21,800 |
| 2020/05/19 | 3,765 | 3,785 | 3,700 | 3,750 | +5 | +0.1% | 42,300 |
| 2020/05/18 | 3,650 | 3,760 | 3,635 | 3,745 | +60 | +1.6% | 56,400 |
| 2020/05/15 | 3,650 | 3,695 | 3,615 | 3,685 | +45 | +1.2% | 21,000 |
| 2020/05/14 | 3,725 | 3,725 | 3,640 | 3,640 | -95 | -2.5% | 18,900 |
| 2020/05/13 | 3,690 | 3,735 | 3,640 | 3,735 | +35 | +0.9% | 21,800 |
| 2020/05/12 | 3,780 | 3,780 | 3,700 | 3,700 | -75 | -2% | 22,200 |
1051～
1100
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
