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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 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 |
| 2019/07/09 | 4,970 | 5,040 | 4,930 | 4,970 | +15 | +0.3% | 58,300 |
| 2019/07/08 | 4,945 | 5,000 | 4,920 | 4,955 | -5 | -0.1% | 43,300 |
| 2019/07/05 | 4,955 | 4,965 | 4,930 | 4,960 | +30 | +0.6% | 27,900 |
| 2019/07/04 | 4,940 | 4,950 | 4,905 | 4,930 | +50 | +1% | 16,400 |
| 2019/07/03 | 4,840 | 4,920 | 4,825 | 4,880 | +35 | +0.7% | 40,000 |
| 2019/07/02 | 4,760 | 4,875 | 4,760 | 4,845 | +105 | +2.2% | 46,700 |
| 2019/07/01 | 4,685 | 4,750 | 4,650 | 4,740 | +105 | +2.3% | 31,000 |
| 2019/06/28 | 4,640 | 4,695 | 4,635 | 4,635 | +5 | +0.1% | 35,800 |
| 2019/06/27 | 4,560 | 4,630 | 4,555 | 4,630 | +65 | +1.4% | 32,400 |
| 2019/06/26 | 4,670 | 4,670 | 4,565 | 4,565 | -105 | -2.2% | 30,600 |
| 2019/06/25 | 4,735 | 4,735 | 4,660 | 4,670 | -35 | -0.7% | 22,700 |
| 2019/06/24 | 4,725 | 4,725 | 4,685 | 4,705 | -25 | -0.5% | 29,000 |
| 2019/06/21 | 4,780 | 4,780 | 4,705 | 4,730 | -25 | -0.5% | 114,200 |
| 2019/06/20 | 4,840 | 4,850 | 4,750 | 4,755 | -75 | -1.6% | 41,900 |
| 2019/06/19 | 4,850 | 4,880 | 4,820 | 4,830 | +10 | +0.2% | 36,400 |
| 2019/06/18 | 4,805 | 4,875 | 4,790 | 4,820 | +15 | +0.3% | 50,400 |
| 2019/06/17 | 4,805 | 4,825 | 4,755 | 4,805 | +20 | +0.4% | 39,900 |
| 2019/06/14 | 4,820 | 4,830 | 4,775 | 4,785 | -20 | -0.4% | 25,900 |
| 2019/06/13 | 4,810 | 4,840 | 4,755 | 4,805 | -35 | -0.7% | 46,100 |
| 2019/06/12 | 4,865 | 4,885 | 4,820 | 4,840 | -35 | -0.7% | 25,600 |
| 2019/06/11 | 4,870 | 4,890 | 4,820 | 4,875 | +10 | +0.2% | 39,700 |
| 2019/06/10 | 4,800 | 4,885 | 4,800 | 4,865 | +70 | +1.5% | 42,100 |
| 2019/06/07 | 4,720 | 4,800 | 4,680 | 4,795 | +90 | +1.9% | 46,800 |
| 2019/06/06 | 4,665 | 4,720 | 4,665 | 4,705 | +10 | +0.2% | 33,600 |
| 2019/06/05 | 4,610 | 4,715 | 4,595 | 4,695 | +195 | +4.3% | 61,900 |
| 2019/06/04 | 4,395 | 4,525 | 4,390 | 4,500 | +105 | +2.4% | 67,500 |
| 2019/06/03 | 4,455 | 4,475 | 4,360 | 4,395 | -150 | -3.3% | 103,600 |
| 2019/05/31 | 4,630 | 4,630 | 4,510 | 4,545 | -155 | -3.3% | 74,100 |
| 2019/05/30 | 4,695 | 4,705 | 4,630 | 4,700 | -50 | -1.1% | 50,300 |
| 2019/05/29 | 4,720 | 4,775 | 4,685 | 4,750 | -5 | -0.1% | 54,200 |
| 2019/05/28 | 4,715 | 4,790 | 4,715 | 4,755 | +5 | +0.1% | 57,300 |
| 2019/05/27 | 4,710 | 4,755 | 4,710 | 4,750 | +45 | +1% | 23,800 |
| 2019/05/24 | 4,645 | 4,735 | 4,605 | 4,705 | +5 | +0.1% | 55,100 |
| 2019/05/23 | 4,630 | 4,760 | 4,630 | 4,700 | +80 | +1.7% | 49,600 |
| 2019/05/22 | 4,635 | 4,670 | 4,620 | 4,620 | -20 | -0.4% | 31,200 |
| 2019/05/21 | 4,640 | 4,665 | 4,625 | 4,640 | -50 | -1.1% | 43,500 |
1301～
1350
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
