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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,805 | 3,810 | 3,745 | 3,800 | -5 | -0.1% | 61,600 |
| 2021/02/18 | 3,755 | 3,815 | 3,755 | 3,805 | +65 | +1.7% | 61,300 |
| 2021/02/17 | 3,740 | 3,775 | 3,740 | 3,740 | ±0 | ±0% | 27,600 |
| 2021/02/16 | 3,785 | 3,785 | 3,730 | 3,740 | ±0 | ±0% | 46,800 |
| 2021/02/15 | 3,790 | 3,810 | 3,725 | 3,740 | +20 | +0.5% | 47,100 |
| 2021/02/12 | 3,770 | 3,770 | 3,720 | 3,720 | -25 | -0.7% | 47,000 |
| 2021/02/10 | 3,810 | 3,810 | 3,730 | 3,745 | -85 | -2.2% | 52,800 |
| 2021/02/09 | 3,820 | 3,850 | 3,760 | 3,830 | -40 | -1% | 100,300 |
| 2021/02/08 | 3,720 | 3,890 | 3,720 | 3,870 | +285 | +7.9% | 241,500 |
| 2021/02/05 | 3,490 | 3,585 | 3,470 | 3,585 | +135 | +3.9% | 133,700 |
| 2021/02/04 | 3,390 | 3,475 | 3,380 | 3,450 | +60 | +1.8% | 97,900 |
| 2021/02/03 | 3,350 | 3,405 | 3,350 | 3,390 | +45 | +1.3% | 64,800 |
| 2021/02/02 | 3,340 | 3,350 | 3,310 | 3,345 | +30 | +0.9% | 60,500 |
| 2021/02/01 | 3,300 | 3,335 | 3,300 | 3,315 | -20 | -0.6% | 61,000 |
| 2021/01/29 | 3,365 | 3,370 | 3,330 | 3,335 | -20 | -0.6% | 61,800 |
| 2021/01/28 | 3,310 | 3,385 | 3,290 | 3,355 | +25 | +0.8% | 84,300 |
| 2021/01/27 | 3,325 | 3,355 | 3,320 | 3,330 | +25 | +0.8% | 73,200 |
| 2021/01/26 | 3,305 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 59,300 |
| 2021/01/25 | 3,320 | 3,320 | 3,270 | 3,300 | +5 | +0.2% | 169,000 |
| 2021/01/22 | 3,305 | 3,315 | 3,270 | 3,295 | -30 | -0.9% | 187,200 |
| 2021/01/21 | 3,335 | 3,380 | 3,320 | 3,325 | -10 | -0.3% | 81,000 |
| 2021/01/20 | 3,335 | 3,350 | 3,315 | 3,335 | +5 | +0.2% | 54,500 |
| 2021/01/19 | 3,345 | 3,365 | 3,330 | 3,330 | -75 | -2.2% | 94,000 |
| 2021/01/18 | 3,430 | 3,430 | 3,390 | 3,405 | -15 | -0.4% | 30,400 |
| 2021/01/15 | 3,430 | 3,440 | 3,410 | 3,420 | -10 | -0.3% | 45,800 |
| 2021/01/14 | 3,450 | 3,465 | 3,420 | 3,430 | +20 | +0.6% | 72,600 |
| 2021/01/13 | 3,405 | 3,440 | 3,395 | 3,410 | +15 | +0.4% | 63,200 |
| 2021/01/12 | 3,385 | 3,410 | 3,355 | 3,395 | +25 | +0.7% | 56,800 |
| 2021/01/08 | 3,355 | 3,380 | 3,345 | 3,370 | +25 | +0.7% | 47,500 |
| 2021/01/07 | 3,340 | 3,385 | 3,340 | 3,345 | +25 | +0.8% | 49,100 |
| 2021/01/06 | 3,305 | 3,320 | 3,295 | 3,320 | +15 | +0.5% | 49,300 |
| 2021/01/05 | 3,310 | 3,310 | 3,285 | 3,305 | -30 | -0.9% | 54,800 |
| 2021/01/04 | 3,355 | 3,355 | 3,310 | 3,335 | -25 | -0.7% | 66,600 |
| 2020/12/30 | 3,385 | 3,385 | 3,345 | 3,360 | -25 | -0.7% | 77,100 |
| 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 |
1101～
1150
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
