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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/11 | 4,035 | 4,060 | 4,025 | 4,055 | +50 | +1.2% | 50,100 |
| 2021/03/10 | 3,995 | 4,060 | 3,985 | 4,005 | +30 | +0.8% | 74,600 |
| 2021/03/09 | 3,955 | 3,980 | 3,935 | 3,975 | +60 | +1.5% | 57,400 |
| 2021/03/08 | 3,955 | 3,955 | 3,880 | 3,915 | ±0 | ±0% | 46,800 |
| 2021/03/05 | 3,835 | 3,920 | 3,820 | 3,915 | +50 | +1.3% | 44,800 |
| 2021/03/04 | 3,860 | 3,875 | 3,810 | 3,865 | +5 | +0.1% | 46,800 |
| 2021/03/03 | 3,780 | 3,895 | 3,780 | 3,860 | +95 | +2.5% | 127,500 |
| 2021/03/02 | 3,765 | 3,780 | 3,715 | 3,765 | +5 | +0.1% | 142,900 |
| 2021/03/01 | 3,645 | 3,775 | 3,645 | 3,760 | +125 | +3.4% | 168,200 |
| 2021/02/26 | 3,715 | 3,720 | 3,635 | 3,635 | -80 | -2.2% | 78,200 |
| 2021/02/25 | 3,710 | 3,740 | 3,710 | 3,715 | +10 | +0.3% | 61,000 |
| 2021/02/24 | 3,765 | 3,805 | 3,705 | 3,705 | -85 | -2.2% | 64,200 |
| 2021/02/22 | 3,815 | 3,835 | 3,785 | 3,790 | -10 | -0.3% | 31,000 |
1051～
1100
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
