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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 4,920 | 4,920 | 4,850 | 4,855 | -20 | -0.4% | 21,400 |
2019/12/24 | 4,845 | 4,900 | 4,840 | 4,875 | +15 | +0.3% | 18,000 |
2019/12/23 | 4,940 | 4,945 | 4,845 | 4,860 | -75 | -1.5% | 41,000 |
2019/12/20 | 4,960 | 5,020 | 4,930 | 4,935 | -10 | -0.2% | 49,400 |
2019/12/19 | 4,980 | 4,980 | 4,890 | 4,945 | -55 | -1.1% | 55,700 |
2019/12/18 | 5,070 | 5,070 | 4,965 | 5,000 | -20 | -0.4% | 49,600 |
2019/12/17 | 5,030 | 5,040 | 4,990 | 5,020 | -40 | -0.8% | 47,700 |
2019/12/16 | 5,130 | 5,130 | 5,060 | 5,060 | -40 | -0.8% | 13,500 |
2019/12/13 | 5,150 | 5,150 | 5,090 | 5,100 | +30 | +0.6% | 34,300 |
2019/12/12 | 5,140 | 5,180 | 5,070 | 5,070 | -20 | -0.4% | 32,900 |
2019/12/11 | 5,280 | 5,280 | 5,060 | 5,090 | -220 | -4.1% | 81,200 |
2019/12/10 | 5,250 | 5,350 | 5,220 | 5,310 | +110 | +2.1% | 48,100 |
2019/12/09 | 5,240 | 5,290 | 5,160 | 5,200 | -20 | -0.4% | 62,000 |
2019/12/06 | 5,130 | 5,220 | 5,120 | 5,220 | +90 | +1.8% | 40,600 |
1151~
1200
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