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 |
|---|---|---|---|---|---|---|---|
| 2020/12/29 | 3,380 | 3,395 | 3,365 | 3,385 | +5 | +0.1% | 76,900 |
| 2020/12/28 | 3,410 | 3,410 | 3,355 | 3,380 | -10 | -0.3% | 76,100 |
| 2020/12/25 | 3,375 | 3,390 | 3,360 | 3,390 | +20 | +0.6% | 56,000 |
| 2020/12/24 | 3,385 | 3,390 | 3,360 | 3,370 | -15 | -0.4% | 42,800 |
| 2020/12/23 | 3,400 | 3,400 | 3,365 | 3,385 | -20 | -0.6% | 39,200 |
| 2020/12/22 | 3,455 | 3,455 | 3,380 | 3,405 | -70 | -2% | 65,700 |
| 2020/12/21 | 3,500 | 3,505 | 3,465 | 3,475 | -25 | -0.7% | 40,600 |
| 2020/12/18 | 3,500 | 3,505 | 3,475 | 3,500 | -20 | -0.6% | 58,300 |
| 2020/12/17 | 3,530 | 3,545 | 3,505 | 3,520 | -10 | -0.3% | 53,400 |
| 2020/12/16 | 3,520 | 3,565 | 3,515 | 3,530 | +25 | +0.7% | 72,400 |
| 2020/12/15 | 3,460 | 3,515 | 3,460 | 3,505 | +40 | +1.2% | 71,700 |
| 2020/12/14 | 3,475 | 3,500 | 3,465 | 3,465 | -30 | -0.9% | 58,300 |
| 2020/12/11 | 3,490 | 3,510 | 3,430 | 3,495 | -25 | -0.7% | 101,400 |
| 2020/12/10 | 3,530 | 3,535 | 3,500 | 3,520 | -35 | -1% | 49,400 |
| 2020/12/09 | 3,560 | 3,580 | 3,535 | 3,555 | -5 | -0.1% | 31,000 |
| 2020/12/08 | 3,570 | 3,590 | 3,555 | 3,560 | -5 | -0.1% | 32,800 |
| 2020/12/07 | 3,620 | 3,620 | 3,555 | 3,565 | -15 | -0.4% | 35,900 |
| 2020/12/04 | 3,560 | 3,590 | 3,555 | 3,580 | -15 | -0.4% | 24,400 |
| 2020/12/03 | 3,580 | 3,600 | 3,545 | 3,595 | +15 | +0.4% | 43,000 |
| 2020/12/02 | 3,650 | 3,650 | 3,560 | 3,580 | -25 | -0.7% | 58,700 |
| 2020/12/01 | 3,615 | 3,645 | 3,585 | 3,605 | +5 | +0.1% | 55,100 |
| 2020/11/30 | 3,700 | 3,700 | 3,600 | 3,600 | -85 | -2.3% | 66,900 |
| 2020/11/27 | 3,770 | 3,770 | 3,685 | 3,685 | -15 | -0.4% | 72,200 |
| 2020/11/26 | 3,625 | 3,710 | 3,625 | 3,700 | +55 | +1.5% | 46,100 |
| 2020/11/25 | 3,710 | 3,735 | 3,635 | 3,645 | -35 | -1% | 63,500 |
| 2020/11/24 | 3,745 | 3,750 | 3,675 | 3,680 | ±0 | ±0% | 65,200 |
| 2020/11/20 | 3,630 | 3,685 | 3,615 | 3,680 | +35 | +1% | 42,200 |
| 2020/11/19 | 3,670 | 3,695 | 3,625 | 3,645 | -40 | -1.1% | 43,200 |
| 2020/11/18 | 3,715 | 3,725 | 3,670 | 3,685 | -35 | -0.9% | 45,500 |
| 2020/11/17 | 3,755 | 3,760 | 3,715 | 3,720 | -45 | -1.2% | 37,700 |
| 2020/11/16 | 3,800 | 3,800 | 3,760 | 3,765 | +25 | +0.7% | 37,400 |
| 2020/11/13 | 3,785 | 3,810 | 3,720 | 3,740 | -80 | -2.1% | 47,700 |
| 2020/11/12 | 3,880 | 3,885 | 3,795 | 3,820 | -60 | -1.5% | 45,100 |
| 2020/11/11 | 3,885 | 3,905 | 3,855 | 3,880 | +80 | +2.1% | 66,300 |
| 2020/11/10 | 3,825 | 3,855 | 3,765 | 3,800 | +35 | +0.9% | 58,800 |
| 2020/11/09 | 3,835 | 3,835 | 3,765 | 3,765 | -65 | -1.7% | 59,200 |
| 2020/11/06 | 3,800 | 3,870 | 3,765 | 3,830 | -20 | -0.5% | 52,200 |
| 2020/11/05 | 3,845 | 3,885 | 3,800 | 3,850 | -10 | -0.3% | 79,900 |
| 2020/11/04 | 3,915 | 3,920 | 3,850 | 3,860 | -10 | -0.3% | 47,800 |
| 2020/11/02 | 3,840 | 3,910 | 3,840 | 3,870 | +35 | +0.9% | 42,500 |
| 2020/10/30 | 3,900 | 3,900 | 3,810 | 3,835 | -55 | -1.4% | 32,600 |
| 2020/10/29 | 3,860 | 3,935 | 3,860 | 3,890 | -40 | -1% | 31,500 |
| 2020/10/28 | 3,900 | 3,930 | 3,865 | 3,930 | +20 | +0.5% | 33,900 |
| 2020/10/27 | 3,900 | 3,910 | 3,845 | 3,910 | +20 | +0.5% | 21,000 |
| 2020/10/26 | 3,920 | 3,935 | 3,870 | 3,890 | ±0 | ±0% | 14,100 |
| 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 |
1051～
1100
件表示中 / 3681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 | 246,500円 | +5.4% | +32.9% | 3.18% | 10.67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 | 257,200円 | +32.9% | +18.0% | 4.12% | 7.82倍 | 1.08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 |
| オンワードＨＤ | 54,600円 | +10.4% | +9.1% | 5.49% | 7.41倍 | 0.88倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ．プレス」など、中高価格帯ブランド軸 |
| 東洋紡 | 84,200円 | +5.0% | +65.2% | 4.75% | 28.55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 |
| ＴＳＩ ＨＤ | 96,100円 | -2.3% | +189.0% | 4.16% | 15.80倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
