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 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 3,745 | 3,775 | 3,735 | 3,775 | +65 | +1.8% | 23,700 |
| 2020/05/08 | 3,650 | 3,710 | 3,645 | 3,710 | +95 | +2.6% | 24,000 |
| 2020/05/07 | 3,635 | 3,665 | 3,610 | 3,615 | +5 | +0.1% | 26,300 |
| 2020/05/01 | 3,680 | 3,680 | 3,595 | 3,610 | -55 | -1.5% | 27,100 |
| 2020/04/30 | 3,730 | 3,730 | 3,660 | 3,665 | +5 | +0.1% | 40,000 |
| 2020/04/28 | 3,695 | 3,695 | 3,630 | 3,660 | -25 | -0.7% | 24,200 |
| 2020/04/27 | 3,725 | 3,745 | 3,680 | 3,685 | -25 | -0.7% | 48,400 |
| 2020/04/24 | 3,750 | 3,750 | 3,700 | 3,710 | +10 | +0.3% | 34,800 |
| 2020/04/23 | 3,630 | 3,720 | 3,630 | 3,700 | +70 | +1.9% | 21,000 |
| 2020/04/22 | 3,660 | 3,695 | 3,620 | 3,630 | -70 | -1.9% | 45,200 |
| 2020/04/21 | 3,695 | 3,705 | 3,630 | 3,700 | +30 | +0.8% | 35,100 |
| 2020/04/20 | 3,660 | 3,685 | 3,645 | 3,670 | +25 | +0.7% | 20,700 |
| 2020/04/17 | 3,680 | 3,735 | 3,635 | 3,645 | -35 | -1% | 42,800 |
| 2020/04/16 | 3,565 | 3,680 | 3,550 | 3,680 | +140 | +4% | 46,300 |
| 2020/04/15 | 3,670 | 3,670 | 3,520 | 3,540 | -115 | -3.1% | 65,900 |
| 2020/04/14 | 3,665 | 3,665 | 3,595 | 3,655 | +25 | +0.7% | 28,500 |
| 2020/04/13 | 3,700 | 3,700 | 3,625 | 3,630 | -50 | -1.4% | 24,000 |
| 2020/04/10 | 3,600 | 3,680 | 3,560 | 3,680 | +100 | +2.8% | 28,100 |
| 2020/04/09 | 3,590 | 3,610 | 3,495 | 3,580 | -35 | -1% | 43,300 |
| 2020/04/08 | 3,580 | 3,665 | 3,550 | 3,615 | +5 | +0.1% | 38,300 |
| 2020/04/07 | 3,595 | 3,660 | 3,530 | 3,610 | +35 | +1% | 36,500 |
| 2020/04/06 | 3,405 | 3,590 | 3,380 | 3,575 | +150 | +4.4% | 49,600 |
| 2020/04/03 | 3,420 | 3,495 | 3,385 | 3,425 | -25 | -0.7% | 23,300 |
| 2020/04/02 | 3,455 | 3,500 | 3,430 | 3,450 | -55 | -1.6% | 29,300 |
| 2020/04/01 | 3,600 | 3,665 | 3,480 | 3,505 | -125 | -3.4% | 49,800 |
| 2020/03/31 | 3,780 | 3,780 | 3,605 | 3,630 | -150 | -4% | 49,000 |
| 2020/03/30 | 3,755 | 3,780 | 3,605 | 3,780 | -215 | -5.4% | 57,100 |
| 2020/03/27 | 3,920 | 3,995 | 3,825 | 3,995 | +205 | +5.4% | 92,600 |
| 2020/03/26 | 3,655 | 3,820 | 3,615 | 3,790 | +115 | +3.1% | 71,900 |
| 2020/03/25 | 3,705 | 3,735 | 3,570 | 3,675 | +40 | +1.1% | 114,900 |
| 2020/03/24 | 3,640 | 3,645 | 3,535 | 3,635 | +75 | +2.1% | 81,300 |
| 2020/03/23 | 3,505 | 3,640 | 3,425 | 3,560 | +125 | +3.6% | 73,900 |
| 2020/03/19 | 3,415 | 3,545 | 3,415 | 3,435 | +40 | +1.2% | 62,800 |
| 2020/03/18 | 3,510 | 3,555 | 3,385 | 3,395 | -110 | -3.1% | 105,000 |
| 2020/03/17 | 3,150 | 3,525 | 3,120 | 3,505 | +285 | +8.9% | 113,200 |
| 2020/03/16 | 3,390 | 3,410 | 3,220 | 3,220 | -95 | -2.9% | 93,700 |
| 2020/03/13 | 3,200 | 3,375 | 3,090 | 3,315 | -25 | -0.7% | 193,100 |
| 2020/03/12 | 3,435 | 3,485 | 3,315 | 3,340 | -165 | -4.7% | 82,000 |
| 2020/03/11 | 3,520 | 3,630 | 3,505 | 3,505 | -20 | -0.6% | 57,900 |
| 2020/03/10 | 3,350 | 3,540 | 3,300 | 3,525 | +35 | +1% | 79,300 |
| 2020/03/09 | 3,580 | 3,595 | 3,465 | 3,490 | -215 | -5.8% | 90,900 |
| 2020/03/06 | 3,795 | 3,800 | 3,690 | 3,705 | -140 | -3.6% | 72,100 |
| 2020/03/05 | 3,890 | 3,900 | 3,825 | 3,845 | +20 | +0.5% | 36,000 |
| 2020/03/04 | 3,770 | 3,855 | 3,755 | 3,825 | +15 | +0.4% | 57,400 |
| 2020/03/03 | 3,975 | 3,985 | 3,795 | 3,810 | -95 | -2.4% | 92,200 |
| 2020/03/02 | 3,800 | 3,965 | 3,800 | 3,905 | +75 | +2% | 62,600 |
| 2020/02/28 | 3,795 | 3,895 | 3,795 | 3,830 | -95 | -2.4% | 71,300 |
| 2020/02/27 | 3,975 | 4,000 | 3,920 | 3,925 | -65 | -1.6% | 58,100 |
| 2020/02/26 | 3,960 | 3,995 | 3,930 | 3,990 | ±0 | ±0% | 55,100 |
| 2020/02/25 | 3,990 | 4,035 | 3,955 | 3,990 | -175 | -4.2% | 74,900 |
1101～
1150
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
