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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 4,140 | 4,220 | 4,140 | 4,165 | +30 | +0.7% | 36,700 |
2020/02/20 | 4,140 | 4,165 | 4,115 | 4,135 | ±0 | ±0% | 45,700 |
2020/02/19 | 4,110 | 4,160 | 4,110 | 4,135 | +5 | +0.1% | 30,300 |
2020/02/18 | 4,125 | 4,150 | 4,090 | 4,130 | -40 | -1% | 55,200 |
2020/02/17 | 4,200 | 4,200 | 4,120 | 4,170 | -90 | -2.1% | 61,300 |
2020/02/14 | 4,340 | 4,340 | 4,255 | 4,260 | -60 | -1.4% | 54,500 |
2020/02/13 | 4,330 | 4,355 | 4,290 | 4,320 | -15 | -0.3% | 42,400 |
2020/02/12 | 4,430 | 4,435 | 4,245 | 4,335 | -110 | -2.5% | 105,800 |
2020/02/10 | 4,400 | 4,465 | 4,380 | 4,445 | +20 | +0.5% | 38,500 |
2020/02/07 | 4,465 | 4,500 | 4,410 | 4,425 | -95 | -2.1% | 48,700 |
2020/02/06 | 4,600 | 4,635 | 4,440 | 4,520 | +30 | +0.7% | 99,300 |
2020/02/05 | 4,490 | 4,545 | 4,410 | 4,490 | +60 | +1.4% | 54,600 |
2020/02/04 | 4,325 | 4,430 | 4,320 | 4,430 | +80 | +1.8% | 30,000 |
2020/02/03 | 4,365 | 4,380 | 4,305 | 4,350 | -55 | -1.2% | 36,700 |
2020/01/31 | 4,445 | 4,445 | 4,395 | 4,405 | +15 | +0.3% | 21,200 |
2020/01/30 | 4,485 | 4,485 | 4,370 | 4,390 | -85 | -1.9% | 31,400 |
2020/01/29 | 4,475 | 4,490 | 4,425 | 4,475 | +5 | +0.1% | 33,600 |
2020/01/28 | 4,530 | 4,530 | 4,435 | 4,470 | -90 | -2% | 30,400 |
2020/01/27 | 4,605 | 4,640 | 4,540 | 4,560 | -75 | -1.6% | 44,000 |
2020/01/24 | 4,675 | 4,690 | 4,635 | 4,635 | -15 | -0.3% | 23,000 |
2020/01/23 | 4,745 | 4,745 | 4,650 | 4,650 | -110 | -2.3% | 40,300 |
2020/01/22 | 4,775 | 4,790 | 4,760 | 4,760 | -15 | -0.3% | 18,200 |
2020/01/21 | 4,810 | 4,820 | 4,760 | 4,775 | -45 | -0.9% | 26,300 |
2020/01/20 | 4,820 | 4,850 | 4,800 | 4,820 | ±0 | ±0% | 16,800 |
2020/01/17 | 4,790 | 4,835 | 4,790 | 4,820 | +15 | +0.3% | 32,100 |
2020/01/16 | 4,785 | 4,815 | 4,770 | 4,805 | -5 | -0.1% | 35,800 |
2020/01/15 | 4,800 | 4,845 | 4,780 | 4,810 | -5 | -0.1% | 53,200 |
2020/01/14 | 4,890 | 4,900 | 4,815 | 4,815 | -75 | -1.5% | 72,700 |
2020/01/10 | 4,905 | 4,915 | 4,890 | 4,890 | +10 | +0.2% | 26,700 |
2020/01/09 | 4,875 | 4,900 | 4,865 | 4,880 | +40 | +0.8% | 31,400 |
2020/01/08 | 4,870 | 4,900 | 4,810 | 4,840 | -55 | -1.1% | 42,100 |
2020/01/07 | 4,895 | 4,920 | 4,870 | 4,895 | +70 | +1.5% | 30,200 |
2020/01/06 | 4,840 | 4,865 | 4,805 | 4,825 | -65 | -1.3% | 36,200 |
2019/12/30 | 4,885 | 4,955 | 4,875 | 4,890 | -35 | -0.7% | 34,300 |
2019/12/27 | 4,900 | 4,935 | 4,900 | 4,925 | +35 | +0.7% | 17,600 |
2019/12/26 | 4,850 | 4,890 | 4,835 | 4,890 | +35 | +0.7% | 30,900 |
1151~
1200
件表示中 / 3586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 | 516,000円 | +5.4% | +32.9% | 3.04% | 11.38倍 | 0.71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 |
クラボウ | 535,000円 | +1.8% | +6.0% | 2.80% | 12.31倍 | 0.78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 |
ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46倍 | 0.74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 |
東洋紡 | 95,000円 | +5.0% | +65.2% | 4.21% | 32.21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 |
オンワードHD | 52,300円 | +10.7% | +20.5% | 4.59% | 8.60倍 | 0.87倍 |
|
アパレルメーカー大手。「23区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
市場注目の銘柄
チャート関連のコラム