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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 5,750 | 5,750 | 5,650 | 5,650 | -110 | -1.9% | 33,900 |
| 2024/06/28 | 5,870 | 5,870 | 5,700 | 5,760 | -70 | -1.2% | 61,100 |
| 2024/06/27 | 5,800 | 5,830 | 5,750 | 5,830 | +80 | +1.4% | 37,800 |
| 2024/06/26 | 5,690 | 5,770 | 5,690 | 5,750 | +70 | +1.2% | 45,200 |
| 2024/06/25 | 5,680 | 5,720 | 5,650 | 5,680 | +20 | +0.4% | 20,400 |
| 2024/06/24 | 5,710 | 5,710 | 5,660 | 5,660 | -10 | -0.2% | 14,700 |
| 2024/06/21 | 5,690 | 5,740 | 5,650 | 5,670 | -10 | -0.2% | 73,000 |
| 2024/06/20 | 5,670 | 5,730 | 5,630 | 5,680 | +10 | +0.2% | 31,900 |
| 2024/06/19 | 5,670 | 5,750 | 5,650 | 5,670 | -30 | -0.5% | 37,500 |
| 2024/06/18 | 5,750 | 5,750 | 5,670 | 5,700 | -10 | -0.2% | 25,900 |
| 2024/06/17 | 5,680 | 5,730 | 5,600 | 5,710 | -10 | -0.2% | 35,400 |
| 2024/06/14 | 5,670 | 5,780 | 5,670 | 5,720 | -30 | -0.5% | 62,500 |
| 2024/06/13 | 5,700 | 5,780 | 5,660 | 5,750 | +80 | +1.4% | 66,200 |
| 2024/06/12 | 5,620 | 5,690 | 5,600 | 5,670 | +60 | +1.1% | 48,900 |
| 2024/06/11 | 5,570 | 5,660 | 5,550 | 5,610 | +40 | +0.7% | 36,200 |
| 2024/06/10 | 5,650 | 5,700 | 5,540 | 5,570 | -130 | -2.3% | 76,300 |
| 2024/06/07 | 5,670 | 5,730 | 5,600 | 5,700 | +220 | +4% | 92,000 |
| 2024/06/06 | 5,460 | 5,490 | 5,440 | 5,480 | +50 | +0.9% | 24,400 |
| 2024/06/05 | 5,460 | 5,490 | 5,400 | 5,430 | -70 | -1.3% | 32,400 |
| 2024/06/04 | 5,510 | 5,530 | 5,470 | 5,500 | -100 | -1.8% | 48,900 |
| 2024/06/03 | 5,440 | 5,660 | 5,430 | 5,600 | +240 | +4.5% | 95,100 |
| 2024/05/31 | 5,230 | 5,380 | 5,220 | 5,360 | +180 | +3.5% | 84,100 |
| 2024/05/30 | 5,170 | 5,180 | 5,070 | 5,180 | ±0 | ±0% | 33,900 |
| 2024/05/29 | 5,130 | 5,190 | 5,130 | 5,180 | +50 | +1% | 19,700 |
| 2024/05/28 | 5,190 | 5,190 | 5,110 | 5,130 | -70 | -1.3% | 33,400 |
| 2024/05/27 | 5,170 | 5,200 | 5,140 | 5,200 | +30 | +0.6% | 28,300 |
| 2024/05/24 | 5,130 | 5,200 | 5,120 | 5,170 | +10 | +0.2% | 22,200 |
| 2024/05/23 | 5,100 | 5,180 | 5,030 | 5,160 | +40 | +0.8% | 54,000 |
| 2024/05/22 | 5,190 | 5,190 | 5,120 | 5,120 | -80 | -1.5% | 40,400 |
| 2024/05/21 | 5,270 | 5,280 | 5,200 | 5,200 | -80 | -1.5% | 30,200 |
| 2024/05/20 | 5,320 | 5,340 | 5,270 | 5,280 | -40 | -0.8% | 13,500 |
| 2024/05/17 | 5,260 | 5,360 | 5,220 | 5,320 | +30 | +0.6% | 21,200 |
| 2024/05/16 | 5,400 | 5,430 | 5,250 | 5,290 | -110 | -2% | 39,500 |
| 2024/05/15 | 5,490 | 5,550 | 5,390 | 5,400 | -90 | -1.6% | 70,500 |
| 2024/05/14 | 5,340 | 5,580 | 5,240 | 5,490 | +120 | +2.2% | 128,200 |
| 2024/05/13 | 5,300 | 5,370 | 5,280 | 5,370 | +70 | +1.3% | 31,800 |
| 2024/05/10 | 5,320 | 5,340 | 5,290 | 5,300 | -20 | -0.4% | 17,600 |
| 2024/05/09 | 5,260 | 5,380 | 5,250 | 5,320 | +70 | +1.3% | 30,200 |
| 2024/05/08 | 5,300 | 5,300 | 5,230 | 5,250 | -70 | -1.3% | 23,400 |
| 2024/05/07 | 5,270 | 5,340 | 5,250 | 5,320 | +70 | +1.3% | 25,600 |
| 2024/05/02 | 5,270 | 5,280 | 5,230 | 5,250 | -20 | -0.4% | 15,800 |
| 2024/05/01 | 5,360 | 5,360 | 5,270 | 5,270 | -90 | -1.7% | 14,900 |
| 2024/04/30 | 5,350 | 5,360 | 5,260 | 5,360 | +50 | +0.9% | 23,100 |
| 2024/04/26 | 5,340 | 5,340 | 5,220 | 5,310 | +70 | +1.3% | 58,000 |
| 2024/04/25 | 5,260 | 5,280 | 5,230 | 5,240 | -40 | -0.8% | 24,600 |
| 2024/04/24 | 5,280 | 5,320 | 5,250 | 5,280 | +20 | +0.4% | 20,000 |
| 2024/04/23 | 5,230 | 5,280 | 5,210 | 5,260 | +30 | +0.6% | 26,500 |
| 2024/04/22 | 5,200 | 5,250 | 5,190 | 5,230 | +70 | +1.4% | 22,800 |
| 2024/04/19 | 5,180 | 5,200 | 5,080 | 5,160 | -50 | -1% | 40,300 |
| 2024/04/18 | 5,140 | 5,230 | 5,120 | 5,210 | +70 | +1.4% | 27,600 |
101～
150
件表示中 / 3588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 | 514,000円 | +5.4% | +32.9% | 3.05% | 11.34倍 | 0.70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 |
| ニッケ | 127,100円 | -2.2% | -0.3% | 2.83% | 11.38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 |
| クラボウ | 528,000円 | +1.8% | +6.0% | 2.84% | 12.15倍 | 0.77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 | 92,200円 | +5.0% | +65.2% | 4.34% | 31.26倍 | 0.42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% | 8.61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
