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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 4,515 | 4,580 | 4,495 | 4,530 | ±0 | ±0% | 55,200 |
| 2019/09/19 | 4,430 | 4,530 | 4,420 | 4,530 | +100 | +2.3% | 67,200 |
| 2019/09/18 | 4,495 | 4,510 | 4,410 | 4,430 | -80 | -1.8% | 60,000 |
| 2019/09/17 | 4,520 | 4,540 | 4,490 | 4,510 | -35 | -0.8% | 46,300 |
| 2019/09/13 | 4,560 | 4,570 | 4,515 | 4,545 | -15 | -0.3% | 64,500 |
| 2019/09/12 | 4,515 | 4,580 | 4,505 | 4,560 | +55 | +1.2% | 39,900 |
| 2019/09/11 | 4,460 | 4,515 | 4,455 | 4,505 | +55 | +1.2% | 34,900 |
| 2019/09/10 | 4,430 | 4,495 | 4,430 | 4,450 | +20 | +0.5% | 38,000 |
| 2019/09/09 | 4,400 | 4,435 | 4,390 | 4,430 | +45 | +1% | 25,000 |
| 2019/09/06 | 4,360 | 4,395 | 4,350 | 4,385 | +20 | +0.5% | 34,100 |
| 2019/09/05 | 4,295 | 4,385 | 4,295 | 4,365 | +95 | +2.2% | 51,000 |
| 2019/09/04 | 4,305 | 4,305 | 4,270 | 4,270 | -55 | -1.3% | 39,500 |
| 2019/09/03 | 4,305 | 4,350 | 4,305 | 4,325 | +15 | +0.3% | 27,300 |
| 2019/09/02 | 4,370 | 4,385 | 4,305 | 4,310 | -90 | -2% | 33,300 |
| 2019/08/30 | 4,390 | 4,435 | 4,360 | 4,400 | +50 | +1.1% | 35,600 |
| 2019/08/29 | 4,375 | 4,375 | 4,300 | 4,350 | -15 | -0.3% | 32,800 |
| 2019/08/28 | 4,370 | 4,385 | 4,350 | 4,365 | -5 | -0.1% | 27,200 |
| 2019/08/27 | 4,355 | 4,415 | 4,355 | 4,370 | +35 | +0.8% | 30,600 |
| 2019/08/26 | 4,310 | 4,360 | 4,305 | 4,335 | -110 | -2.5% | 50,800 |
| 2019/08/23 | 4,430 | 4,495 | 4,425 | 4,445 | +15 | +0.3% | 36,400 |
| 2019/08/22 | 4,475 | 4,475 | 4,400 | 4,430 | -30 | -0.7% | 44,900 |
| 2019/08/21 | 4,495 | 4,495 | 4,435 | 4,460 | -35 | -0.8% | 35,600 |
| 2019/08/20 | 4,460 | 4,505 | 4,415 | 4,495 | +90 | +2% | 39,700 |
| 2019/08/19 | 4,390 | 4,410 | 4,355 | 4,405 | +85 | +2% | 44,500 |
| 2019/08/16 | 4,305 | 4,350 | 4,295 | 4,320 | ±0 | ±0% | 20,900 |
| 2019/08/15 | 4,300 | 4,325 | 4,285 | 4,320 | -100 | -2.3% | 28,800 |
| 2019/08/14 | 4,375 | 4,420 | 4,320 | 4,420 | +125 | +2.9% | 35,000 |
| 2019/08/13 | 4,305 | 4,330 | 4,290 | 4,295 | -100 | -2.3% | 42,400 |
| 2019/08/09 | 4,420 | 4,435 | 4,380 | 4,395 | +10 | +0.2% | 40,100 |
| 2019/08/08 | 4,440 | 4,450 | 4,365 | 4,385 | -60 | -1.3% | 53,000 |
| 2019/08/07 | 4,440 | 4,485 | 4,425 | 4,445 | -10 | -0.2% | 47,400 |
| 2019/08/06 | 4,360 | 4,460 | 4,335 | 4,455 | -45 | -1% | 57,000 |
| 2019/08/05 | 4,500 | 4,525 | 4,350 | 4,500 | -115 | -2.5% | 137,600 |
| 2019/08/02 | 4,700 | 4,710 | 4,605 | 4,615 | -125 | -2.6% | 50,200 |
| 2019/08/01 | 4,860 | 4,860 | 4,725 | 4,740 | -120 | -2.5% | 41,000 |
| 2019/07/31 | 4,960 | 4,995 | 4,860 | 4,860 | -135 | -2.7% | 39,300 |
| 2019/07/30 | 5,020 | 5,040 | 4,985 | 4,995 | +5 | +0.1% | 21,000 |
| 2019/07/29 | 4,965 | 4,995 | 4,950 | 4,990 | +25 | +0.5% | 26,100 |
| 2019/07/26 | 4,955 | 4,975 | 4,900 | 4,965 | +35 | +0.7% | 27,800 |
| 2019/07/25 | 4,965 | 4,985 | 4,910 | 4,930 | -25 | -0.5% | 23,400 |
| 2019/07/24 | 4,930 | 4,975 | 4,910 | 4,955 | +25 | +0.5% | 41,700 |
| 2019/07/23 | 4,880 | 4,965 | 4,870 | 4,930 | +50 | +1% | 31,400 |
| 2019/07/22 | 4,980 | 4,980 | 4,880 | 4,880 | -100 | -2% | 46,500 |
| 2019/07/19 | 4,925 | 5,000 | 4,920 | 4,980 | +55 | +1.1% | 41,000 |
| 2019/07/18 | 5,000 | 5,020 | 4,910 | 4,925 | -75 | -1.5% | 54,200 |
| 2019/07/17 | 5,020 | 5,030 | 4,980 | 5,000 | +15 | +0.3% | 19,800 |
| 2019/07/16 | 5,020 | 5,020 | 4,955 | 4,985 | -45 | -0.9% | 32,800 |
| 2019/07/12 | 5,040 | 5,050 | 5,000 | 5,030 | ±0 | ±0% | 20,200 |
| 2019/07/11 | 4,980 | 5,050 | 4,960 | 5,030 | +50 | +1% | 30,100 |
| 2019/07/10 | 4,970 | 5,000 | 4,950 | 4,980 | +10 | +0.2% | 27,900 |
1251～
1300
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
