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 |
|---|---|---|---|---|---|---|---|
| 2020/08/04 | 3,880 | 4,000 | 3,880 | 3,960 | +115 | +3% | 28,700 |
| 2020/08/03 | 3,810 | 3,850 | 3,810 | 3,845 | +15 | +0.4% | 18,200 |
| 2020/07/31 | 3,940 | 3,945 | 3,830 | 3,830 | -155 | -3.9% | 34,400 |
| 2020/07/30 | 4,020 | 4,065 | 3,965 | 3,985 | -55 | -1.4% | 20,400 |
| 2020/07/29 | 4,080 | 4,085 | 4,020 | 4,040 | -35 | -0.9% | 27,100 |
| 2020/07/28 | 4,120 | 4,120 | 4,050 | 4,075 | +20 | +0.5% | 38,700 |
| 2020/07/27 | 4,000 | 4,060 | 3,960 | 4,055 | +30 | +0.7% | 29,400 |
| 2020/07/22 | 4,075 | 4,110 | 4,025 | 4,025 | -85 | -2.1% | 22,900 |
| 2020/07/21 | 4,105 | 4,110 | 4,040 | 4,110 | -10 | -0.2% | 23,500 |
| 2020/07/20 | 4,125 | 4,125 | 4,055 | 4,120 | ±0 | ±0% | 16,100 |
| 2020/07/17 | 4,175 | 4,175 | 4,095 | 4,120 | -30 | -0.7% | 17,000 |
| 2020/07/16 | 4,245 | 4,285 | 4,140 | 4,150 | -55 | -1.3% | 45,700 |
| 2020/07/15 | 4,240 | 4,275 | 4,170 | 4,205 | +10 | +0.2% | 30,100 |
| 2020/07/14 | 4,145 | 4,235 | 4,115 | 4,195 | +50 | +1.2% | 44,700 |
| 2020/07/13 | 4,095 | 4,155 | 4,080 | 4,145 | +145 | +3.6% | 35,300 |
| 2020/07/10 | 4,040 | 4,045 | 4,000 | 4,000 | -80 | -2% | 35,300 |
| 2020/07/09 | 4,080 | 4,105 | 4,065 | 4,080 | +35 | +0.9% | 32,100 |
| 2020/07/08 | 4,080 | 4,100 | 4,045 | 4,045 | -15 | -0.4% | 58,000 |
| 2020/07/07 | 4,130 | 4,130 | 4,055 | 4,060 | -80 | -1.9% | 30,800 |
| 2020/07/06 | 4,025 | 4,145 | 4,025 | 4,140 | +140 | +3.5% | 37,600 |
| 2020/07/03 | 3,965 | 4,010 | 3,950 | 4,000 | +25 | +0.6% | 31,500 |
| 2020/07/02 | 3,985 | 4,005 | 3,945 | 3,975 | +30 | +0.8% | 30,400 |
| 2020/07/01 | 4,000 | 4,005 | 3,945 | 3,945 | -55 | -1.4% | 39,000 |
| 2020/06/30 | 4,020 | 4,060 | 4,000 | 4,000 | +10 | +0.3% | 44,200 |
| 2020/06/29 | 4,005 | 4,010 | 3,955 | 3,990 | -10 | -0.3% | 41,500 |
| 2020/06/26 | 3,940 | 4,005 | 3,925 | 4,000 | +130 | +3.4% | 52,700 |
| 2020/06/25 | 3,855 | 3,905 | 3,840 | 3,870 | -20 | -0.5% | 28,600 |
| 2020/06/24 | 3,925 | 3,945 | 3,885 | 3,890 | -35 | -0.9% | 30,800 |
| 2020/06/23 | 3,890 | 3,970 | 3,890 | 3,925 | +45 | +1.2% | 47,100 |
| 2020/06/22 | 3,850 | 3,905 | 3,850 | 3,880 | +30 | +0.8% | 30,400 |
| 2020/06/19 | 3,850 | 3,905 | 3,835 | 3,850 | -35 | -0.9% | 30,500 |
| 2020/06/18 | 3,885 | 3,900 | 3,840 | 3,885 | ±0 | ±0% | 20,800 |
| 2020/06/17 | 3,910 | 3,920 | 3,880 | 3,885 | +30 | +0.8% | 31,800 |
| 2020/06/16 | 3,860 | 3,890 | 3,820 | 3,855 | +95 | +2.5% | 43,700 |
| 2020/06/15 | 3,765 | 3,855 | 3,760 | 3,760 | -25 | -0.7% | 27,600 |
| 2020/06/12 | 3,800 | 3,810 | 3,770 | 3,785 | -90 | -2.3% | 56,500 |
| 2020/06/11 | 3,890 | 3,915 | 3,865 | 3,875 | -15 | -0.4% | 29,500 |
| 2020/06/10 | 3,925 | 3,930 | 3,870 | 3,890 | -80 | -2% | 49,500 |
| 2020/06/09 | 3,985 | 3,990 | 3,925 | 3,970 | +10 | +0.3% | 24,200 |
| 2020/06/08 | 3,975 | 3,975 | 3,925 | 3,960 | +35 | +0.9% | 21,600 |
| 2020/06/05 | 3,995 | 3,995 | 3,915 | 3,925 | -35 | -0.9% | 22,200 |
| 2020/06/04 | 3,995 | 4,010 | 3,950 | 3,960 | -5 | -0.1% | 29,900 |
| 2020/06/03 | 3,940 | 3,980 | 3,925 | 3,965 | +55 | +1.4% | 38,100 |
| 2020/06/02 | 3,870 | 3,935 | 3,855 | 3,910 | +85 | +2.2% | 37,200 |
| 2020/06/01 | 3,860 | 3,860 | 3,795 | 3,825 | -10 | -0.3% | 23,600 |
| 2020/05/29 | 3,910 | 3,915 | 3,835 | 3,835 | -90 | -2.3% | 51,100 |
| 2020/05/28 | 3,885 | 3,935 | 3,850 | 3,925 | +110 | +2.9% | 50,800 |
| 2020/05/27 | 3,805 | 3,850 | 3,765 | 3,815 | -30 | -0.8% | 37,500 |
| 2020/05/26 | 3,780 | 3,855 | 3,765 | 3,845 | +90 | +2.4% | 29,300 |
| 2020/05/25 | 3,720 | 3,775 | 3,710 | 3,755 | ±0 | ±0% | 18,200 |
1151～
1200
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
