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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 4,735 | 4,755 | 4,680 | 4,725 | -15 | -0.3% | 20,100 |
| 2019/04/19 | 4,775 | 4,785 | 4,710 | 4,740 | ±0 | ±0% | 16,300 |
| 2019/04/18 | 4,780 | 4,805 | 4,720 | 4,740 | -55 | -1.1% | 39,900 |
| 2019/04/17 | 4,835 | 4,835 | 4,770 | 4,795 | +5 | +0.1% | 25,200 |
| 2019/04/16 | 4,780 | 4,830 | 4,760 | 4,790 | +5 | +0.1% | 40,000 |
| 2019/04/15 | 4,700 | 4,795 | 4,700 | 4,785 | +125 | +2.7% | 37,900 |
| 2019/04/12 | 4,630 | 4,675 | 4,615 | 4,660 | +25 | +0.5% | 47,800 |
| 2019/04/11 | 4,620 | 4,655 | 4,590 | 4,635 | -30 | -0.6% | 25,700 |
| 2019/04/10 | 4,630 | 4,690 | 4,615 | 4,665 | +50 | +1.1% | 35,000 |
| 2019/04/09 | 4,705 | 4,710 | 4,565 | 4,615 | -90 | -1.9% | 54,000 |
| 2019/04/08 | 4,780 | 4,780 | 4,690 | 4,705 | -70 | -1.5% | 38,400 |
| 2019/04/05 | 4,735 | 4,790 | 4,725 | 4,775 | +65 | +1.4% | 37,500 |
| 2019/04/04 | 4,750 | 4,775 | 4,700 | 4,710 | -20 | -0.4% | 42,300 |
| 2019/04/03 | 4,610 | 4,740 | 4,580 | 4,730 | +95 | +2% | 72,800 |
| 2019/04/02 | 4,645 | 4,695 | 4,625 | 4,635 | +25 | +0.5% | 49,000 |
| 2019/04/01 | 4,525 | 4,620 | 4,525 | 4,610 | +135 | +3% | 42,100 |
| 2019/03/29 | 4,535 | 4,545 | 4,435 | 4,475 | -30 | -0.7% | 41,100 |
| 2019/03/28 | 4,550 | 4,550 | 4,435 | 4,505 | -105 | -2.3% | 72,400 |
| 2019/03/27 | 4,650 | 4,685 | 4,555 | 4,610 | -145 | -3% | 84,800 |
| 2019/03/26 | 4,655 | 4,755 | 4,635 | 4,755 | +135 | +2.9% | 86,500 |
| 2019/03/25 | 4,645 | 4,645 | 4,565 | 4,620 | -70 | -1.5% | 53,200 |
| 2019/03/22 | 4,745 | 4,760 | 4,675 | 4,690 | -70 | -1.5% | 74,000 |
| 2019/03/20 | 4,750 | 4,770 | 4,715 | 4,760 | -20 | -0.4% | 40,200 |
| 2019/03/19 | 4,845 | 4,855 | 4,755 | 4,780 | -35 | -0.7% | 51,000 |
| 2019/03/18 | 4,790 | 4,815 | 4,765 | 4,815 | +20 | +0.4% | 39,400 |
| 2019/03/15 | 4,800 | 4,820 | 4,750 | 4,795 | +35 | +0.7% | 57,800 |
| 2019/03/14 | 4,840 | 4,850 | 4,745 | 4,760 | -80 | -1.7% | 41,300 |
| 2019/03/13 | 4,845 | 4,925 | 4,820 | 4,840 | -55 | -1.1% | 47,900 |
| 2019/03/12 | 4,835 | 4,895 | 4,810 | 4,895 | +60 | +1.2% | 55,300 |
| 2019/03/11 | 4,785 | 4,845 | 4,735 | 4,835 | -10 | -0.2% | 51,000 |
| 2019/03/08 | 4,960 | 4,985 | 4,835 | 4,845 | -175 | -3.5% | 65,300 |
| 2019/03/07 | 4,990 | 5,050 | 4,965 | 5,020 | -40 | -0.8% | 47,900 |
| 2019/03/06 | 4,995 | 5,090 | 4,980 | 5,060 | +85 | +1.7% | 91,200 |
| 2019/03/05 | 4,895 | 4,980 | 4,865 | 4,975 | +55 | +1.1% | 56,600 |
| 2019/03/04 | 4,990 | 5,010 | 4,905 | 4,920 | -25 | -0.5% | 65,600 |
| 2019/03/01 | 5,040 | 5,060 | 4,895 | 4,945 | -135 | -2.7% | 111,100 |
| 2019/02/28 | 5,130 | 5,140 | 5,020 | 5,080 | -40 | -0.8% | 62,200 |
| 2019/02/27 | 5,230 | 5,240 | 5,090 | 5,120 | -60 | -1.2% | 59,700 |
| 2019/02/26 | 5,150 | 5,190 | 5,130 | 5,180 | +60 | +1.2% | 42,800 |
| 2019/02/25 | 5,070 | 5,120 | 5,050 | 5,120 | +70 | +1.4% | 23,900 |
| 2019/02/22 | 5,040 | 5,050 | 5,000 | 5,050 | -10 | -0.2% | 24,900 |
| 2019/02/21 | 5,070 | 5,080 | 5,030 | 5,060 | -20 | -0.4% | 16,700 |
| 2019/02/20 | 5,090 | 5,110 | 5,040 | 5,080 | ±0 | ±0% | 25,000 |
| 2019/02/19 | 5,110 | 5,120 | 5,040 | 5,080 | -30 | -0.6% | 23,700 |
| 2019/02/18 | 5,080 | 5,120 | 5,070 | 5,110 | +60 | +1.2% | 28,700 |
| 2019/02/15 | 5,010 | 5,050 | 4,975 | 5,050 | -10 | -0.2% | 25,400 |
| 2019/02/14 | 5,140 | 5,150 | 5,050 | 5,060 | -60 | -1.2% | 22,400 |
| 2019/02/13 | 5,100 | 5,140 | 5,020 | 5,120 | +20 | +0.4% | 45,600 |
| 2019/02/12 | 5,010 | 5,110 | 4,955 | 5,100 | +90 | +1.8% | 83,800 |
| 2019/02/08 | 5,080 | 5,100 | 4,850 | 5,010 | -170 | -3.3% | 153,900 |
1351～
1400
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
