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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 3,620 | 3,620 | 3,555 | 3,565 | -15 | -0.4% | 35,900 |
| 2020/12/04 | 3,560 | 3,590 | 3,555 | 3,580 | -15 | -0.4% | 24,400 |
| 2020/12/03 | 3,580 | 3,600 | 3,545 | 3,595 | +15 | +0.4% | 43,000 |
| 2020/12/02 | 3,650 | 3,650 | 3,560 | 3,580 | -25 | -0.7% | 58,700 |
| 2020/12/01 | 3,615 | 3,645 | 3,585 | 3,605 | +5 | +0.1% | 55,100 |
| 2020/11/30 | 3,700 | 3,700 | 3,600 | 3,600 | -85 | -2.3% | 66,900 |
| 2020/11/27 | 3,770 | 3,770 | 3,685 | 3,685 | -15 | -0.4% | 72,200 |
| 2020/11/26 | 3,625 | 3,710 | 3,625 | 3,700 | +55 | +1.5% | 46,100 |
| 2020/11/25 | 3,710 | 3,735 | 3,635 | 3,645 | -35 | -1% | 63,500 |
| 2020/11/24 | 3,745 | 3,750 | 3,675 | 3,680 | ±0 | ±0% | 65,200 |
| 2020/11/20 | 3,630 | 3,685 | 3,615 | 3,680 | +35 | +1% | 42,200 |
| 2020/11/19 | 3,670 | 3,695 | 3,625 | 3,645 | -40 | -1.1% | 43,200 |
| 2020/11/18 | 3,715 | 3,725 | 3,670 | 3,685 | -35 | -0.9% | 45,500 |
| 2020/11/17 | 3,755 | 3,760 | 3,715 | 3,720 | -45 | -1.2% | 37,700 |
| 2020/11/16 | 3,800 | 3,800 | 3,760 | 3,765 | +25 | +0.7% | 37,400 |
| 2020/11/13 | 3,785 | 3,810 | 3,720 | 3,740 | -80 | -2.1% | 47,700 |
| 2020/11/12 | 3,880 | 3,885 | 3,795 | 3,820 | -60 | -1.5% | 45,100 |
| 2020/11/11 | 3,885 | 3,905 | 3,855 | 3,880 | +80 | +2.1% | 66,300 |
| 2020/11/10 | 3,825 | 3,855 | 3,765 | 3,800 | +35 | +0.9% | 58,800 |
| 2020/11/09 | 3,835 | 3,835 | 3,765 | 3,765 | -65 | -1.7% | 59,200 |
| 2020/11/06 | 3,800 | 3,870 | 3,765 | 3,830 | -20 | -0.5% | 52,200 |
| 2020/11/05 | 3,845 | 3,885 | 3,800 | 3,850 | -10 | -0.3% | 79,900 |
| 2020/11/04 | 3,915 | 3,920 | 3,850 | 3,860 | -10 | -0.3% | 47,800 |
| 2020/11/02 | 3,840 | 3,910 | 3,840 | 3,870 | +35 | +0.9% | 42,500 |
| 2020/10/30 | 3,900 | 3,900 | 3,810 | 3,835 | -55 | -1.4% | 32,600 |
| 2020/10/29 | 3,860 | 3,935 | 3,860 | 3,890 | -40 | -1% | 31,500 |
| 2020/10/28 | 3,900 | 3,930 | 3,865 | 3,930 | +20 | +0.5% | 33,900 |
| 2020/10/27 | 3,900 | 3,910 | 3,845 | 3,910 | +20 | +0.5% | 21,000 |
| 2020/10/26 | 3,920 | 3,935 | 3,870 | 3,890 | ±0 | ±0% | 14,100 |
| 2020/10/23 | 3,830 | 3,910 | 3,815 | 3,890 | +40 | +1% | 25,800 |
| 2020/10/22 | 3,870 | 3,870 | 3,820 | 3,850 | -20 | -0.5% | 35,000 |
| 2020/10/21 | 3,925 | 3,960 | 3,870 | 3,870 | +15 | +0.4% | 29,100 |
| 2020/10/20 | 3,920 | 3,920 | 3,855 | 3,855 | -80 | -2% | 24,200 |
| 2020/10/19 | 3,905 | 3,955 | 3,900 | 3,935 | +45 | +1.2% | 34,000 |
| 2020/10/16 | 3,945 | 3,960 | 3,890 | 3,890 | -60 | -1.5% | 16,900 |
| 2020/10/15 | 4,000 | 4,005 | 3,950 | 3,950 | -35 | -0.9% | 16,200 |
| 2020/10/14 | 4,020 | 4,030 | 3,980 | 3,985 | -35 | -0.9% | 23,000 |
| 2020/10/13 | 4,055 | 4,055 | 4,010 | 4,020 | -20 | -0.5% | 17,000 |
| 2020/10/12 | 4,020 | 4,045 | 3,980 | 4,040 | +5 | +0.1% | 33,100 |
| 2020/10/09 | 4,050 | 4,050 | 3,980 | 4,035 | +25 | +0.6% | 43,500 |
| 2020/10/08 | 4,050 | 4,075 | 4,010 | 4,010 | +15 | +0.4% | 29,200 |
| 2020/10/07 | 4,030 | 4,050 | 3,975 | 3,995 | -35 | -0.9% | 50,300 |
| 2020/10/06 | 4,050 | 4,060 | 4,015 | 4,030 | +5 | +0.1% | 31,100 |
| 2020/10/05 | 4,005 | 4,045 | 3,950 | 4,025 | +135 | +3.5% | 45,500 |
| 2020/10/02 | 4,015 | 4,040 | 3,870 | 3,890 | - | - | 69,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,030 | 4,030 | 3,915 | 3,925 | -175 | -4.3% | 63,800 |
| 2020/09/29 | 4,180 | 4,190 | 4,065 | 4,100 | -150 | -3.5% | 78,600 |
| 2020/09/28 | 4,130 | 4,250 | 4,120 | 4,250 | +150 | +3.7% | 135,900 |
| 2020/09/25 | 4,075 | 4,160 | 4,075 | 4,100 | +35 | +0.9% | 81,400 |
1151～
1200
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
